VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24,750.00 | 25,250.00 | 23,350.00 | 24,200.00 | 24,200.00 | 272,544 |
| 2026-10-19 | 24,050.00 | 25,250.00 | 23,250.00 | 25,250.00 | 25,250.00 | 213,515 |
| 2026-10-16 | 23,450.00 | 25,000.00 | 23,200.00 | 24,100.00 | 24,100.00 | 134,671 |
| 2026-10-15 | 24,600.00 | 24,600.00 | 22,750.00 | 23,200.00 | 23,200.00 | 269,852 |
| 2026-10-14 | 24,250.00 | 26,450.00 | 24,100.00 | 25,300.00 | 25,300.00 | 222,831 |
| 2026-10-13 | 24,800.00 | 25,100.00 | 23,450.00 | 24,350.00 | 24,350.00 | 238,436 |
| 2026-10-12 | 27,700.00 | 27,950.00 | 25,400.00 | 25,550.00 | 25,550.00 | 348,753 |
| 2026-10-08 | 29,800.00 | 29,850.00 | 27,400.00 | 27,950.00 | 27,950.00 | 306,409 |
| 2026-10-07 | 30,150.00 | 30,200.00 | 29,250.00 | 29,550.00 | 29,550.00 | 184,510 |
| 2026-10-06 | 29,900.00 | 30,250.00 | 29,150.00 | 30,150.00 | 30,150.00 | 289,331 |
| 2026-10-02 | 29,250.00 | 29,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | 195,032 |
| 2026-10-01 | 27,900.00 | 29,100.00 | 27,900.00 | 29,100.00 | 29,100.00 | 136,856 |
| 2026-09-30 | 28,750.00 | 29,500.00 | 28,000.00 | 28,150.00 | 28,150.00 | 124,103 |
| 2026-09-29 | 28,750.00 | 28,750.00 | 27,550.00 | 28,100.00 | 28,100.00 | 184,257 |
| 2026-09-28 | 27,900.00 | 29,150.00 | 27,700.00 | 28,750.00 | 28,750.00 | 150,288 |
| 2026-09-23 | 29,400.00 | 29,850.00 | 27,550.00 | 27,850.00 | 27,850.00 | 276,271 |
| 2026-09-22 | 29,650.00 | 30,200.00 | 28,850.00 | 29,000.00 | 29,000.00 | 208,083 |
| 2026-09-21 | 29,200.00 | 29,900.00 | 28,600.00 | 29,300.00 | 29,300.00 | 154,760 |
| 2026-09-18 | 29,550.00 | 30,400.00 | 29,000.00 | 29,350.00 | 29,350.00 | 1,132,738 |
| 2026-09-17 | 28,200.00 | 30,200.00 | 27,700.00 | 29,200.00 | 29,200.00 | 359,827 |
| 2026-09-16 | 26,950.00 | 28,150.00 | 26,700.00 | 27,900.00 | 27,900.00 | 214,457 |
| 2026-09-15 | 27,600.00 | 27,900.00 | 26,500.00 | 26,700.00 | 26,700.00 | 303,352 |
| 2026-09-14 | 27,550.00 | 28,725.00 | 27,400.00 | 27,700.00 | 27,700.00 | 210,128 |
| 2026-09-11 | 27,750.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | 163,735 |
| 2026-09-10 | 27,800.00 | 28,500.00 | 27,600.00 | 28,300.00 | 28,300.00 | 295,057 |
| 2026-09-09 | 27,850.00 | 29,900.00 | 27,850.00 | 28,350.00 | 28,350.00 | 523,041 |
| 2026-09-08 | 28,650.00 | 29,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | 362,556 |
| 2026-09-07 | 29,450.00 | 30,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | 341,209 |
| 2026-09-04 | 28,200.00 | 30,300.00 | 26,900.00 | 29,800.00 | 29,800.00 | 760,097 |
| 2026-09-03 | 27,150.00 | 29,200.00 | 26,000.00 | 28,250.00 | 28,250.00 | 809,628 |
| 2026-09-02 | 26,100.00 | 27,650.00 | 25,550.00 | 26,800.00 | 26,800.00 | 439,862 |
| 2026-09-01 | 26,000.00 | 27,150.00 | 25,650.00 | 27,000.00 | 27,000.00 | 423,943 |
| 2026-08-31 | 26,100.00 | 26,700.00 | 24,850.00 | 25,800.00 | 25,800.00 | 826,732 |
| 2026-08-28 | 29,650.00 | 30,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | 601,066 |
| 2026-08-27 | 31,400.00 | 31,500.00 | 29,150.00 | 29,200.00 | 29,200.00 | 719,078 |
| 2026-08-26 | 31,350.00 | 32,500.00 | 30,500.00 | 32,150.00 | 32,150.00 | 196,858 |
| 2026-08-25 | 30,400.00 | 31,250.00 | 29,350.00 | 31,150.00 | 31,150.00 | 194,662 |
| 2026-08-24 | 30,250.00 | 31,300.00 | 30,000.00 | 30,600.00 | 30,600.00 | 270,419 |
| 2026-08-21 | 33,850.00 | 33,850.00 | 30,500.00 | 30,500.00 | 30,500.00 | 451,519 |
| 2026-08-20 | 34,800.00 | 35,550.00 | 33,700.00 | 34,250.00 | 34,250.00 | 331,546 |
| 2026-08-19 | 29,350.00 | 35,500.00 | 29,200.00 | 34,750.00 | 34,750.00 | 685,601 |
| 2026-08-18 | 31,800.00 | 33,750.00 | 30,400.00 | 30,550.00 | 30,550.00 | 364,935 |
| 2026-08-14 | 33,150.00 | 33,600.00 | 30,900.00 | 31,700.00 | 31,700.00 | 359,831 |
| 2026-08-13 | 34,400.00 | 35,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 268,802 |
| 2026-08-12 | 34,650.00 | 35,550.00 | 33,950.00 | 34,150.00 | 34,150.00 | 334,410 |
| 2026-08-11 | 32,800.00 | 36,100.00 | 32,400.00 | 34,950.00 | 34,950.00 | 496,801 |
| 2026-08-10 | 32,250.00 | 33,950.00 | 30,250.00 | 33,500.00 | 33,500.00 | 635,094 |
| 2026-08-07 | 31,250.00 | 32,100.00 | 29,300.00 | 31,000.00 | 31,000.00 | 317,109 |
| 2026-08-06 | 31,600.00 | 32,250.00 | 30,100.00 | 31,500.00 | 31,500.00 | 249,699 |
| 2026-08-05 | 31,750.00 | 32,500.00 | 29,700.00 | 32,050.00 | 32,050.00 | 404,117 |
| 2026-08-04 | 29,050.00 | 32,700.00 | 29,050.00 | 31,000.00 | 31,000.00 | 624,060 |
| 2026-08-03 | 26,800.00 | 30,000.00 | 26,400.00 | 28,450.00 | 28,450.00 | 337,005 |
| 2026-07-31 | 25,700.00 | 28,000.00 | 25,700.00 | 27,500.00 | 27,500.00 | 386,656 |
| 2026-07-30 | 26,150.00 | 27,550.00 | 24,350.00 | 24,500.00 | 24,500.00 | 260,966 |
| 2026-07-29 | 30,350.00 | 30,350.00 | 24,900.00 | 26,100.00 | 26,100.00 | 425,969 |
| 2026-07-28 | 29,900.00 | 30,400.00 | 28,650.00 | 29,600.00 | 29,600.00 | 276,134 |
| 2026-07-27 | 31,850.00 | 32,200.00 | 30,200.00 | 30,600.00 | 30,600.00 | 331,155 |
| 2026-07-24 | 30,900.00 | 31,750.00 | 30,200.00 | 31,100.00 | 31,100.00 | 319,615 |
| 2026-07-23 | 29,900.00 | 32,800.00 | 29,000.00 | 32,200.00 | 32,200.00 | 462,762 |
| 2026-07-22 | 30,250.00 | 30,800.00 | 29,150.00 | 29,250.00 | 29,250.00 | 346,289 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 260.0000 KRW |
| 2024-12-27 | 460.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.