VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19,450.00 | 19,870.00 | 19,360.00 | 19,660.00 | 9,472.45 | 53,950 |
| 2024-07-25 | 19,310.00 | 19,800.00 | 19,210.00 | 19,600.00 | 9,443.54 | 75,102 |
| 2024-07-24 | 18,900.00 | 19,830.00 | 18,680.00 | 19,730.00 | 9,506.17 | 114,376 |
| 2024-07-23 | 18,750.00 | 19,020.00 | 18,550.00 | 18,900.00 | 9,106.27 | 133,292 |
| 2024-07-22 | 19,180.00 | 19,340.00 | 18,460.00 | 18,720.00 | 9,019.54 | 204,538 |
| 2024-07-19 | 19,690.00 | 19,690.00 | 19,040.00 | 19,180.00 | 9,241.18 | 135,192 |
| 2024-07-18 | 19,850.00 | 19,900.00 | 19,600.00 | 19,710.00 | 9,496.54 | 121,596 |
| 2024-07-17 | 20,300.00 | 20,600.00 | 19,900.00 | 19,900.00 | 9,588.08 | 179,612 |
| 2024-07-16 | 20,100.00 | 20,450.00 | 19,920.00 | 20,200.00 | 9,732.63 | 112,442 |
| 2024-07-15 | 19,900.00 | 20,150.00 | 19,740.00 | 20,100.00 | 9,684.45 | 92,866 |
| 2024-07-12 | 19,970.00 | 19,970.00 | 19,670.00 | 19,800.00 | 9,539.90 | 109,324 |
| 2024-07-11 | 20,300.00 | 20,700.00 | 19,800.00 | 19,970.00 | 9,621.81 | 197,182 |
| 2024-07-10 | 19,790.00 | 20,500.00 | 19,670.00 | 20,300.00 | 9,780.81 | 174,046 |
| 2024-07-09 | 20,150.00 | 20,400.00 | 19,660.00 | 19,780.00 | 9,530.27 | 276,574 |
| 2024-07-08 | 20,600.00 | 20,650.00 | 20,000.00 | 20,150.00 | 9,708.54 | 216,972 |
| 2024-07-05 | 21,000.00 | 21,000.00 | 20,200.00 | 20,600.00 | 9,925.35 | 101,058 |
| 2024-07-04 | 20,850.00 | 21,750.00 | 20,650.00 | 20,800.00 | 10,021.72 | 131,226 |
| 2024-07-03 | 20,750.00 | 21,100.00 | 20,300.00 | 20,850.00 | 10,045.81 | 176,630 |
| 2024-07-02 | 21,400.00 | 21,400.00 | 20,250.00 | 20,700.00 | 9,973.53 | 221,560 |
| 2024-07-01 | 21,750.00 | 22,100.00 | 21,200.00 | 21,350.00 | 10,286.71 | 195,362 |
| 2024-06-28 | 21,250.00 | 21,550.00 | 20,950.00 | 21,500.00 | 10,358.98 | 168,950 |
| 2024-06-27 | 20,850.00 | 21,350.00 | 20,700.00 | 21,100.00 | 10,166.26 | 127,052 |
| 2024-06-26 | 20,800.00 | 21,900.00 | 20,600.00 | 20,800.00 | 10,021.72 | 436,210 |
| 2024-06-25 | 21,700.00 | 21,700.00 | 20,550.00 | 20,650.00 | 9,949.44 | 422,956 |
| 2024-06-24 | 20,500.00 | 21,950.00 | 20,000.00 | 21,100.00 | 10,166.26 | 618,706 |
| 2024-06-21 | 20,800.00 | 21,050.00 | 20,000.00 | 20,650.00 | 9,949.44 | 298,498 |
| 2024-06-20 | 20,700.00 | 22,000.00 | 20,600.00 | 20,950.00 | 10,093.99 | 232,610 |
| 2024-06-19 | 21,000.00 | 21,300.00 | 20,500.00 | 20,850.00 | 10,045.81 | 331,072 |
| 2024-06-18 | 21,450.00 | 21,600.00 | 20,750.00 | 21,100.00 | 10,166.26 | 225,972 |
| 2024-06-17 | 21,450.00 | 21,800.00 | 21,050.00 | 21,350.00 | 10,286.71 | 185,286 |
| 2024-06-14 | 22,400.00 | 22,450.00 | 21,300.00 | 21,650.00 | 10,431.26 | 221,856 |
| 2024-06-13 | 22,250.00 | 22,950.00 | 22,000.00 | 22,250.00 | 10,720.34 | 317,082 |
| 2024-06-12 | 22,200.00 | 22,950.00 | 21,650.00 | 21,900.00 | 10,551.71 | 357,096 |
| 2024-06-11 | 21,800.00 | 22,650.00 | 21,400.00 | 22,200.00 | 10,696.25 | 558,140 |
| 2024-06-10 | 20,300.00 | 22,300.00 | 19,990.00 | 21,950.00 | 10,575.80 | 853,410 |
| 2024-06-07 | 21,200.00 | 21,450.00 | 20,200.00 | 20,400.00 | 9,828.99 | 498,692 |
| 2024-06-05 | 20,100.00 | 21,900.00 | 19,910.00 | 21,350.00 | 10,286.71 | 938,370 |
| 2024-06-04 | 20,900.00 | 23,800.00 | 20,400.00 | 20,550.00 | 9,901.26 | 3,607,910 |
| 2024-06-03 | 21,100.00 | 21,600.00 | 20,800.00 | 21,100.00 | 10,166.26 | 666,500 |
| 2024-05-31 | 19,350.00 | 21,600.00 | 19,350.00 | 21,300.00 | 10,262.62 | 1,763,454 |
| 2024-05-30 | 19,250.00 | 19,700.00 | 18,780.00 | 19,350.00 | 9,323.09 | 233,596 |
| 2024-05-29 | 19,810.00 | 19,840.00 | 19,300.00 | 19,320.00 | 9,308.63 | 216,072 |
| 2024-05-28 | 20,350.00 | 20,500.00 | 19,480.00 | 19,740.00 | 9,510.99 | 310,598 |
| 2024-05-27 | 20,100.00 | 20,600.00 | 19,720.00 | 20,250.00 | 9,756.72 | 702,730 |
| 2024-05-24 | 18,200.00 | 19,980.00 | 17,640.00 | 19,950.00 | 9,612.17 | 1,064,718 |
| 2024-05-23 | 17,650.00 | 18,220.00 | 17,420.00 | 18,190.00 | 8,764.18 | 384,830 |
| 2024-05-22 | 18,480.00 | 18,730.00 | 18,390.00 | 18,470.00 | 8,899.09 | 160,280 |
| 2024-05-21 | 18,740.00 | 18,740.00 | 18,310.00 | 18,570.00 | 8,947.27 | 182,612 |
| 2024-05-20 | 18,680.00 | 18,890.00 | 18,560.00 | 18,680.00 | 9,000.27 | 154,184 |
| 2024-05-17 | 18,770.00 | 18,790.00 | 18,100.00 | 18,500.00 | 8,913.54 | 131,986 |
| 2024-05-16 | 18,780.00 | 18,900.00 | 18,610.00 | 18,720.00 | 9,019.54 | 162,770 |
| 2024-05-14 | 18,600.00 | 18,900.00 | 18,150.00 | 18,700.00 | 9,009.91 | 235,092 |
| 2024-05-13 | 18,270.00 | 19,040.00 | 18,140.00 | 18,450.00 | 8,889.45 | 275,658 |
| 2024-05-10 | 18,290.00 | 18,290.00 | 17,830.00 | 18,110.00 | 8,725.64 | 102,192 |
| 2024-05-09 | 18,340.00 | 18,350.00 | 18,100.00 | 18,170.00 | 8,754.55 | 92,236 |
| 2024-05-08 | 17,920.00 | 18,560.00 | 17,800.00 | 18,340.00 | 8,836.45 | 380,448 |
| 2024-05-07 | 17,930.00 | 18,100.00 | 17,510.00 | 17,920.00 | 8,634.09 | 145,022 |
| 2024-05-03 | 17,600.00 | 17,950.00 | 17,590.00 | 17,850.00 | 8,600.37 | 169,288 |
| 2024-05-02 | 17,390.00 | 17,460.00 | 17,010.00 | 17,460.00 | 8,412.46 | 91,112 |
| 2024-04-30 | 17,400.00 | 17,510.00 | 17,280.00 | 17,410.00 | 8,388.37 | 66,058 |
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.