VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,200.00 | 17,420.00 | 16,200.00 | 17,270.00 | 8,320.91 | 88,278 |
| 2024-04-26 | 17,050.00 | 17,440.00 | 16,880.00 | 17,130.00 | 8,253.46 | 124,856 |
| 2024-04-25 | 17,320.00 | 17,390.00 | 16,850.00 | 16,880.00 | 8,133.01 | 256,380 |
| 2024-04-24 | 17,870.00 | 17,990.00 | 17,340.00 | 17,390.00 | 8,378.73 | 210,672 |
| 2024-04-23 | 17,650.00 | 17,860.00 | 17,580.00 | 17,790.00 | 8,571.46 | 61,562 |
| 2024-04-22 | 17,870.00 | 17,870.00 | 17,580.00 | 17,620.00 | 8,489.55 | 62,516 |
| 2024-04-19 | 18,100.00 | 18,100.00 | 17,530.00 | 17,700.00 | 8,528.09 | 64,226 |
| 2024-04-18 | 17,790.00 | 18,120.00 | 17,790.00 | 18,100.00 | 8,720.82 | 97,330 |
| 2024-04-17 | 17,900.00 | 18,030.00 | 17,490.00 | 17,900.00 | 8,624.46 | 149,122 |
| 2024-04-16 | 17,540.00 | 18,070.00 | 17,470.00 | 17,900.00 | 8,624.46 | 147,476 |
| 2024-04-15 | 17,330.00 | 17,690.00 | 17,310.00 | 17,540.00 | 8,451.00 | 95,412 |
| 2024-04-12 | 17,450.00 | 17,640.00 | 17,190.00 | 17,500.00 | 8,431.73 | 127,744 |
| 2024-04-11 | 17,490.00 | 17,490.00 | 17,090.00 | 17,210.00 | 8,292.01 | 113,446 |
| 2024-04-09 | 18,000.00 | 18,120.00 | 17,380.00 | 17,490.00 | 8,426.91 | 187,058 |
| 2024-04-08 | 18,250.00 | 18,250.00 | 17,910.00 | 17,990.00 | 8,667.82 | 90,282 |
| 2024-04-05 | 18,120.00 | 18,230.00 | 17,890.00 | 18,100.00 | 8,720.82 | 69,458 |
| 2024-04-04 | 18,010.00 | 18,300.00 | 17,880.00 | 18,150.00 | 8,744.91 | 133,082 |
| 2024-04-03 | 17,970.00 | 18,020.00 | 17,750.00 | 18,010.00 | 8,677.46 | 119,342 |
| 2024-04-02 | 18,030.00 | 18,180.00 | 17,900.00 | 17,980.00 | 8,663.00 | 143,524 |
| 2024-04-01 | 18,090.00 | 18,240.00 | 17,990.00 | 18,150.00 | 8,744.91 | 101,566 |
| 2024-03-29 | 18,650.00 | 18,650.00 | 17,960.00 | 18,090.00 | 8,716.00 | 229,038 |
| 2024-03-28 | 18,600.00 | 18,930.00 | 18,530.00 | 18,640.00 | 8,981.00 | 101,482 |
| 2024-03-27 | 18,460.00 | 18,660.00 | 18,400.00 | 18,520.00 | 8,923.18 | 117,796 |
| 2024-03-26 | 19,030.00 | 19,080.00 | 18,310.00 | 18,470.00 | 8,899.09 | 192,608 |
| 2024-03-25 | 18,800.00 | 19,210.00 | 18,800.00 | 18,940.00 | 9,125.54 | 101,760 |
| 2024-03-22 | 19,100.00 | 19,190.00 | 18,760.00 | 18,850.00 | 9,082.18 | 196,876 |
| 2024-03-21 | 19,300.00 | 19,390.00 | 18,930.00 | 19,150.00 | 9,226.72 | 167,988 |
| 2024-03-20 | 19,050.00 | 19,360.00 | 19,010.00 | 19,230.00 | 9,265.27 | 260,728 |
| 2024-03-19 | 18,860.00 | 19,420.00 | 18,760.00 | 19,020.00 | 9,164.09 | 287,104 |
| 2024-03-18 | 18,320.00 | 19,210.00 | 18,240.00 | 18,760.00 | 9,038.82 | 287,722 |
| 2024-03-15 | 19,180.00 | 19,220.00 | 18,180.00 | 18,320.00 | 8,826.82 | 337,578 |
| 2024-03-14 | 18,470.00 | 19,180.00 | 18,360.00 | 19,130.00 | 9,217.09 | 472,144 |
| 2024-03-13 | 18,520.00 | 18,930.00 | 18,300.00 | 18,320.00 | 8,826.82 | 223,406 |
| 2024-03-12 | 18,350.00 | 18,910.00 | 18,230.00 | 18,540.00 | 8,932.82 | 238,282 |
| 2024-03-11 | 17,990.00 | 18,660.00 | 17,910.00 | 18,320.00 | 8,826.82 | 386,074 |
| 2024-03-08 | 17,750.00 | 17,890.00 | 17,200.00 | 17,810.00 | 8,581.09 | 236,684 |
| 2024-03-07 | 18,010.00 | 18,210.00 | 17,560.00 | 17,800.00 | 8,576.28 | 367,174 |
| 2024-03-06 | 17,330.00 | 18,120.00 | 17,300.00 | 17,990.00 | 8,667.82 | 348,802 |
| 2024-03-05 | 17,160.00 | 17,530.00 | 17,150.00 | 17,330.00 | 8,349.82 | 98,906 |
| 2024-03-04 | 17,020.00 | 17,170.00 | 17,000.00 | 17,160.00 | 8,267.91 | 109,154 |
| 2024-02-29 | 17,260.00 | 17,300.00 | 16,990.00 | 17,020.00 | 8,200.46 | 118,448 |
| 2024-02-28 | 17,270.00 | 17,310.00 | 17,090.00 | 17,250.00 | 8,311.28 | 172,692 |
| 2024-02-27 | 17,140.00 | 17,580.00 | 16,940.00 | 17,140.00 | 8,258.28 | 187,620 |
| 2024-02-26 | 17,210.00 | 17,420.00 | 16,920.00 | 17,300.00 | 8,335.37 | 115,946 |
| 2024-02-23 | 17,330.00 | 17,430.00 | 17,130.00 | 17,210.00 | 8,292.01 | 178,064 |
| 2024-02-22 | 17,450.00 | 17,590.00 | 17,270.00 | 17,320.00 | 8,345.01 | 151,798 |
| 2024-02-21 | 17,480.00 | 17,660.00 | 17,370.00 | 17,450.00 | 8,407.64 | 183,488 |
| 2024-02-20 | 17,640.00 | 17,860.00 | 17,390.00 | 17,500.00 | 8,431.73 | 255,990 |
| 2024-02-19 | 18,580.00 | 18,580.00 | 17,590.00 | 17,640.00 | 8,499.19 | 435,906 |
| 2024-02-16 | 18,770.00 | 18,820.00 | 18,260.00 | 18,430.00 | 8,879.82 | 234,374 |
| 2024-02-15 | 18,400.00 | 18,830.00 | 18,220.00 | 18,750.00 | 9,034.00 | 429,466 |
| 2024-02-14 | 18,050.00 | 18,360.00 | 17,890.00 | 18,290.00 | 8,812.36 | 208,050 |
| 2024-02-13 | 17,780.00 | 18,230.00 | 17,640.00 | 18,190.00 | 8,764.18 | 355,580 |
| 2024-02-08 | 17,590.00 | 17,730.00 | 17,330.00 | 17,660.00 | 8,508.82 | 166,798 |
| 2024-02-07 | 17,030.00 | 17,580.00 | 17,020.00 | 17,460.00 | 8,412.46 | 163,902 |
| 2024-02-06 | 17,430.00 | 17,550.00 | 16,850.00 | 17,000.00 | 8,190.82 | 338,490 |
| 2024-02-05 | 17,650.00 | 18,080.00 | 17,470.00 | 17,550.00 | 8,455.82 | 302,326 |
| 2024-02-02 | 18,100.00 | 18,100.00 | 17,580.00 | 17,780.00 | 8,566.64 | 268,886 |
| 2024-02-01 | 17,590.00 | 18,080.00 | 17,470.00 | 17,960.00 | 8,653.37 | 304,508 |
| 2024-01-31 | 17,700.00 | 17,980.00 | 17,520.00 | 17,600.00 | 8,479.91 | 208,890 |
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.