VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 17,570.00 | 18,300.00 | 17,550.00 | 17,710.00 | 8,532.91 | 516,548 |
| 2024-01-29 | 17,700.00 | 18,300.00 | 17,110.00 | 17,450.00 | 8,407.64 | 1,146,548 |
| 2024-01-26 | 16,400.00 | 17,160.00 | 16,380.00 | 16,860.00 | 8,123.37 | 235,902 |
| 2024-01-25 | 16,440.00 | 16,640.00 | 16,160.00 | 16,430.00 | 7,916.19 | 152,200 |
| 2024-01-24 | 16,490.00 | 16,490.00 | 16,170.00 | 16,440.00 | 7,921.01 | 62,838 |
| 2024-01-23 | 15,940.00 | 16,470.00 | 15,920.00 | 16,320.00 | 7,863.19 | 112,718 |
| 2024-01-22 | 16,200.00 | 16,300.00 | 15,900.00 | 16,050.00 | 7,733.10 | 131,342 |
| 2024-01-19 | 16,360.00 | 16,480.00 | 16,100.00 | 16,200.00 | 7,805.37 | 113,306 |
| 2024-01-18 | 16,140.00 | 16,530.00 | 16,100.00 | 16,170.00 | 7,790.92 | 147,366 |
| 2024-01-17 | 16,600.00 | 16,650.00 | 16,030.00 | 16,120.00 | 7,766.83 | 181,354 |
| 2024-01-16 | 17,190.00 | 17,190.00 | 16,500.00 | 16,650.00 | 8,022.19 | 188,756 |
| 2024-01-15 | 17,100.00 | 17,260.00 | 16,940.00 | 17,150.00 | 8,263.10 | 123,238 |
| 2024-01-12 | 17,710.00 | 17,790.00 | 17,080.00 | 17,200.00 | 8,287.19 | 187,696 |
| 2024-01-11 | 17,540.00 | 17,950.00 | 17,430.00 | 17,720.00 | 8,537.73 | 216,516 |
| 2024-01-10 | 17,570.00 | 18,750.00 | 17,310.00 | 17,620.00 | 8,489.55 | 933,232 |
| 2024-01-09 | 17,470.00 | 17,540.00 | 17,230.00 | 17,500.00 | 8,431.73 | 227,658 |
| 2024-01-08 | 16,990.00 | 17,500.00 | 16,910.00 | 17,340.00 | 8,354.64 | 399,344 |
| 2024-01-05 | 17,150.00 | 17,440.00 | 16,820.00 | 16,860.00 | 8,123.37 | 266,316 |
| 2024-01-04 | 16,540.00 | 17,140.00 | 16,420.00 | 17,040.00 | 8,210.10 | 339,554 |
| 2024-01-03 | 16,890.00 | 16,960.00 | 16,460.00 | 16,550.00 | 7,974.01 | 237,636 |
| 2024-01-02 | 16,280.00 | 17,280.00 | 16,240.00 | 16,920.00 | 8,152.28 | 592,530 |
| 2023-12-28 | 16,010.00 | 16,410.00 | 16,010.00 | 16,280.00 | 7,843.92 | 141,494 |
| 2023-12-27 | 16,060.00 | 16,230.00 | 15,930.00 | 16,060.00 | 7,737.92 | 139,404 |
| 2023-12-26 | 16,540.00 | 16,590.00 | 16,050.00 | 16,060.00 | 7,617.47 | 242,794 |
| 2023-12-22 | 16,600.00 | 16,780.00 | 16,460.00 | 16,530.00 | 7,840.39 | 154,844 |
| 2023-12-21 | 16,700.00 | 16,700.00 | 16,440.00 | 16,510.00 | 7,830.91 | 190,306 |
| 2023-12-20 | 16,600.00 | 16,850.00 | 16,560.00 | 16,740.00 | 7,940.00 | 190,794 |
| 2023-12-19 | 16,540.00 | 16,660.00 | 16,380.00 | 16,600.00 | 7,873.60 | 186,808 |
| 2023-12-18 | 16,380.00 | 16,850.00 | 16,360.00 | 16,540.00 | 7,845.14 | 404,702 |
| 2023-12-15 | 16,400.00 | 16,630.00 | 16,150.00 | 16,340.00 | 7,750.27 | 306,206 |
| 2023-12-14 | 16,580.00 | 16,690.00 | 16,330.00 | 16,490.00 | 7,821.42 | 195,556 |
| 2023-12-13 | 16,090.00 | 16,730.00 | 15,970.00 | 16,420.00 | 7,788.22 | 402,982 |
| 2023-12-12 | 16,110.00 | 16,200.00 | 15,800.00 | 16,090.00 | 7,631.70 | 306,264 |
| 2023-12-11 | 16,330.00 | 16,390.00 | 15,940.00 | 16,090.00 | 7,631.70 | 277,436 |
| 2023-12-08 | 16,530.00 | 16,910.00 | 16,260.00 | 16,330.00 | 7,745.53 | 396,626 |
| 2023-12-07 | 16,400.00 | 16,570.00 | 16,300.00 | 16,420.00 | 7,788.22 | 322,032 |
| 2023-12-06 | 15,950.00 | 16,530.00 | 15,830.00 | 16,450.00 | 7,802.45 | 594,672 |
| 2023-12-05 | 15,600.00 | 15,920.00 | 15,520.00 | 15,800.00 | 7,494.15 | 305,276 |
| 2023-12-04 | 15,680.00 | 15,880.00 | 15,310.00 | 15,640.00 | 7,418.26 | 299,980 |
| 2023-12-01 | 15,690.00 | 15,860.00 | 15,600.00 | 15,680.00 | 7,437.23 | 202,020 |
| 2023-11-30 | 15,680.00 | 16,020.00 | 15,520.00 | 15,680.00 | 7,437.23 | 339,090 |
| 2023-11-29 | 15,800.00 | 16,000.00 | 15,650.00 | 15,680.00 | 7,437.23 | 348,568 |
| 2023-11-28 | 15,140.00 | 15,850.00 | 15,090.00 | 15,750.00 | 7,470.43 | 733,944 |
| 2023-11-27 | 15,370.00 | 15,370.00 | 14,960.00 | 15,030.00 | 7,128.92 | 417,172 |
| 2023-11-24 | 15,470.00 | 15,550.00 | 15,190.00 | 15,340.00 | 7,275.96 | 460,096 |
| 2023-11-23 | 15,470.00 | 15,800.00 | 15,330.00 | 15,410.00 | 7,309.16 | 374,180 |
| 2023-11-22 | 15,910.00 | 16,080.00 | 15,360.00 | 15,470.00 | 7,337.62 | 532,974 |
| 2023-11-21 | 15,680.00 | 16,060.00 | 15,530.00 | 16,040.00 | 7,607.98 | 439,528 |
| 2023-11-20 | 15,320.00 | 15,650.00 | 15,210.00 | 15,590.00 | 7,394.54 | 464,300 |
| 2023-11-17 | 15,990.00 | 15,990.00 | 15,300.00 | 15,350.00 | 7,280.70 | 624,646 |
| 2023-11-16 | 16,350.00 | 16,420.00 | 15,890.00 | 15,950.00 | 7,565.29 | 571,774 |
| 2023-11-15 | 17,120.00 | 17,120.00 | 16,300.00 | 16,310.00 | 7,736.05 | 539,682 |
| 2023-11-14 | 16,090.00 | 16,870.00 | 16,090.00 | 16,860.00 | 7,996.92 | 269,128 |
| 2023-11-13 | 16,680.00 | 16,730.00 | 16,000.00 | 16,110.00 | 7,641.18 | 404,700 |
| 2023-11-10 | 16,850.00 | 16,970.00 | 16,460.00 | 16,620.00 | 7,883.08 | 225,854 |
| 2023-11-09 | 17,030.00 | 17,190.00 | 16,800.00 | 16,850.00 | 7,992.17 | 220,512 |
| 2023-11-08 | 16,720.00 | 17,150.00 | 16,710.00 | 16,900.00 | 8,015.89 | 473,258 |
| 2023-11-07 | 17,220.00 | 17,320.00 | 16,450.00 | 16,760.00 | 7,949.49 | 489,646 |
| 2023-11-06 | 18,200.00 | 18,390.00 | 16,840.00 | 17,040.00 | 8,082.29 | 930,612 |
| 2023-11-03 | 17,250.00 | 18,010.00 | 17,170.00 | 17,810.00 | 8,447.51 | 268,742 |
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.