VITZROCELL Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17,340.00	17,400.00	16,820.00	17,100.00	8,110.75	346,748
2023-11-01	17,050.00	17,570.00	17,050.00	17,190.00	8,153.44	132,762
2023-10-31	17,540.00	17,560.00	16,700.00	16,950.00	8,039.61	204,216
2023-10-30	16,030.00	17,840.00	15,760.00	17,540.00	8,319.45	700,652
2023-10-27	16,830.00	17,100.00	15,990.00	16,040.00	7,607.98	685,046
2023-10-26	17,370.00	17,370.00	16,840.00	16,860.00	7,996.92	125,160
2023-10-25	17,760.00	17,980.00	17,500.00	17,520.00	8,309.96	114,270
2023-10-24	17,460.00	17,670.00	17,150.00	17,650.00	8,371.62	128,170
2023-10-23	17,240.00	17,820.00	17,170.00	17,410.00	8,257.79	139,030
2023-10-20	17,510.00	17,700.00	17,000.00	17,320.00	8,215.10	258,476
2023-10-19	18,150.00	18,490.00	17,660.00	17,700.00	8,395.34	240,114
2023-10-18	18,720.00	18,720.00	18,170.00	18,350.00	8,703.64	280,484
2023-10-17	18,720.00	19,100.00	18,590.00	18,720.00	8,879.14	215,740
2023-10-16	18,760.00	18,850.00	18,340.00	18,720.00	8,879.14	106,912
2023-10-13	18,680.00	18,940.00	18,320.00	18,760.00	8,898.11	154,360
2023-10-12	18,920.00	18,940.00	18,570.00	18,800.00	8,917.08	129,412
2023-10-11	18,730.00	18,910.00	18,440.00	18,860.00	8,945.54	107,412
2023-10-10	18,310.00	18,990.00	18,200.00	18,230.00	8,646.73	309,696
2023-10-06	17,870.00	18,310.00	17,860.00	18,070.00	8,570.84	135,062
2023-10-05	18,500.00	18,600.00	17,900.00	17,990.00	8,532.89	216,454
2023-10-04	19,320.00	19,320.00	18,100.00	18,460.00	8,755.82	187,710
2023-09-27	19,410.00	19,910.00	19,250.00	19,400.00	9,201.67	109,226
2023-09-26	19,870.00	20,150.00	19,510.00	19,510.00	9,253.85	196,654
2023-09-25	20,250.00	20,700.00	19,900.00	20,000.00	9,486.26	163,880
2023-09-22	20,350.00	20,700.00	20,050.00	20,500.00	9,723.42	198,222
2023-09-21	20,800.00	21,450.00	20,550.00	20,800.00	9,865.71	445,868
2023-09-20	20,850.00	21,700.00	20,500.00	20,800.00	9,865.71	335,516
2023-09-19	20,400.00	21,050.00	20,000.00	20,700.00	9,818.28	361,852
2023-09-18	20,000.00	20,350.00	19,980.00	20,300.00	9,628.55	136,616
2023-09-15	20,400.00	20,800.00	20,000.00	20,200.00	9,581.12	309,834
2023-09-14	19,810.00	20,050.00	19,800.00	20,000.00	9,486.26	145,008
2023-09-13	20,500.00	20,550.00	19,610.00	19,800.00	9,391.40	320,608
2023-09-12	20,700.00	20,900.00	20,300.00	20,500.00	9,723.42	214,116
2023-09-11	20,550.00	20,850.00	20,200.00	20,650.00	9,794.56	233,528
2023-09-08	20,850.00	20,850.00	20,300.00	20,450.00	9,699.70	225,062
2023-09-07	20,800.00	21,300.00	20,650.00	21,000.00	9,960.57	299,186
2023-09-06	21,200.00	21,200.00	20,500.00	20,600.00	9,770.85	700,330
2023-09-05	21,150.00	21,400.00	20,700.00	21,050.00	9,984.29	244,292
2023-09-04	21,600.00	21,600.00	20,750.00	21,250.00	10,079.15	462,998
2023-09-01	23,000.00	23,050.00	21,000.00	21,100.00	10,008.00	653,604
2023-08-31	22,850.00	23,150.00	22,700.00	23,050.00	10,932.92	210,630
2023-08-30	22,950.00	23,150.00	22,700.00	22,850.00	10,838.05	254,466
2023-08-29	23,000.00	23,400.00	22,600.00	22,900.00	10,861.77	263,290
2023-08-28	23,000.00	23,400.00	22,800.00	22,950.00	10,885.48	271,876
2023-08-25	22,900.00	23,650.00	22,750.00	22,900.00	10,861.77	411,920
2023-08-24	23,150.00	23,300.00	22,600.00	23,150.00	10,980.35	293,784
2023-08-23	22,700.00	24,000.00	22,550.00	23,100.00	10,956.63	1,114,104
2023-08-22	22,800.00	23,100.00	22,350.00	22,550.00	10,695.76	260,082
2023-08-21	21,700.00	22,900.00	21,650.00	22,650.00	10,743.19	391,942
2023-08-18	21,450.00	22,350.00	21,400.00	22,000.00	10,434.89	338,420
2023-08-17	22,100.00	22,600.00	21,250.00	21,800.00	10,340.02	569,572
2023-08-16	22,100.00	23,350.00	21,750.00	22,400.00	10,624.61	1,207,008
2023-08-14	21,500.00	22,800.00	21,150.00	22,200.00	10,529.75	941,938
2023-08-11	21,000.00	21,800.00	20,600.00	21,550.00	10,221.45	797,272
2023-08-10	19,270.00	21,750.00	19,060.00	21,150.00	10,031.72	2,753,076
2023-08-09	19,360.00	19,540.00	18,870.00	19,450.00	9,225.39	381,244
2023-08-08	20,300.00	20,700.00	19,350.00	19,360.00	9,182.70	613,162
2023-08-07	20,350.00	20,400.00	19,460.00	20,300.00	9,628.55	435,746
2023-08-04	19,910.00	20,400.00	19,820.00	20,350.00	9,652.27	260,370
2023-08-03	19,870.00	20,300.00	19,310.00	19,880.00	9,429.34	383,176

← NewerPage 13 of 21 · 1,228 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.