VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 19,950.00 | 20,600.00 | 19,670.00 | 19,850.00 | 9,415.11 | 438,924 |
| 2023-08-01 | 20,200.00 | 20,300.00 | 19,620.00 | 19,840.00 | 9,410.37 | 274,038 |
| 2023-07-31 | 19,830.00 | 20,650.00 | 19,550.00 | 19,990.00 | 9,481.52 | 437,094 |
| 2023-07-28 | 19,190.00 | 19,780.00 | 18,700.00 | 19,750.00 | 9,367.68 | 281,006 |
| 2023-07-27 | 19,340.00 | 19,750.00 | 19,080.00 | 19,190.00 | 9,102.07 | 401,276 |
| 2023-07-26 | 19,740.00 | 20,100.00 | 19,050.00 | 19,330.00 | 9,168.47 | 991,462 |
| 2023-07-25 | 20,950.00 | 21,550.00 | 19,460.00 | 19,720.00 | 9,353.45 | 1,232,808 |
| 2023-07-24 | 20,650.00 | 21,000.00 | 20,550.00 | 20,850.00 | 9,889.43 | 417,670 |
| 2023-07-21 | 21,000.00 | 21,150.00 | 20,550.00 | 20,650.00 | 9,794.56 | 374,234 |
| 2023-07-20 | 20,900.00 | 21,400.00 | 20,550.00 | 21,300.00 | 10,102.87 | 593,150 |
| 2023-07-19 | 21,150.00 | 21,250.00 | 20,700.00 | 20,900.00 | 9,913.14 | 489,506 |
| 2023-07-18 | 20,800.00 | 21,250.00 | 20,500.00 | 20,850.00 | 9,889.43 | 810,710 |
| 2023-07-17 | 22,250.00 | 22,300.00 | 20,650.00 | 20,800.00 | 9,865.71 | 1,839,876 |
| 2023-07-14 | 22,950.00 | 23,200.00 | 22,050.00 | 22,500.00 | 10,672.04 | 642,140 |
| 2023-07-13 | 23,650.00 | 24,200.00 | 22,600.00 | 22,800.00 | 10,814.34 | 932,996 |
| 2023-07-12 | 22,750.00 | 23,750.00 | 22,550.00 | 23,400.00 | 11,098.92 | 1,060,528 |
| 2023-07-11 | 23,200.00 | 24,000.00 | 22,350.00 | 22,800.00 | 10,814.34 | 1,616,068 |
| 2023-07-10 | 22,750.00 | 23,250.00 | 22,050.00 | 22,800.00 | 10,814.34 | 630,704 |
| 2023-07-07 | 21,900.00 | 22,900.00 | 21,850.00 | 22,700.00 | 10,766.91 | 900,364 |
| 2023-07-06 | 22,250.00 | 22,950.00 | 21,800.00 | 22,000.00 | 10,434.89 | 745,078 |
| 2023-07-05 | 22,400.00 | 22,750.00 | 22,000.00 | 22,450.00 | 10,648.33 | 1,130,354 |
| 2023-07-04 | 24,100.00 | 24,700.00 | 22,750.00 | 22,850.00 | 10,838.05 | 1,340,482 |
| 2023-07-03 | 23,550.00 | 24,200.00 | 23,050.00 | 23,950.00 | 11,359.80 | 2,166,046 |
| 2023-06-30 | 22,550.00 | 22,900.00 | 21,750.00 | 22,600.00 | 10,719.47 | 689,772 |
| 2023-06-29 | 21,750.00 | 23,000.00 | 21,150.00 | 22,700.00 | 10,766.91 | 1,179,924 |
| 2023-06-28 | 22,000.00 | 22,100.00 | 21,050.00 | 21,750.00 | 10,316.31 | 914,822 |
| 2023-06-27 | 21,650.00 | 22,200.00 | 21,500.00 | 21,800.00 | 10,340.02 | 754,246 |
| 2023-06-26 | 23,150.00 | 23,200.00 | 21,550.00 | 21,800.00 | 10,340.02 | 1,334,898 |
| 2023-06-23 | 22,950.00 | 23,250.00 | 22,300.00 | 22,950.00 | 10,885.48 | 1,865,672 |
| 2023-06-22 | 22,750.00 | 24,200.00 | 22,600.00 | 23,600.00 | 11,193.79 | 4,057,822 |
| 2023-06-21 | 20,750.00 | 23,700.00 | 20,650.00 | 23,350.00 | 11,075.21 | 9,884,782 |
| 2023-06-20 | 21,050.00 | 21,700.00 | 20,450.00 | 20,500.00 | 9,723.42 | 1,594,394 |
| 2023-06-19 | 20,450.00 | 23,850.00 | 19,870.00 | 21,400.00 | 10,150.30 | 8,728,898 |
| 2023-06-16 | 19,950.00 | 19,980.00 | 19,100.00 | 19,410.00 | 9,206.42 | 369,448 |
| 2023-06-15 | 19,740.00 | 20,100.00 | 19,380.00 | 19,730.00 | 9,358.20 | 583,200 |
| 2023-06-14 | 20,700.00 | 20,750.00 | 19,430.00 | 19,580.00 | 9,287.05 | 1,019,110 |
| 2023-06-13 | 20,350.00 | 21,000.00 | 20,100.00 | 20,500.00 | 9,723.42 | 1,340,330 |
| 2023-06-12 | 18,700.00 | 20,850.00 | 18,700.00 | 20,400.00 | 9,675.99 | 4,152,142 |
| 2023-06-09 | 18,390.00 | 18,460.00 | 17,910.00 | 18,080.00 | 8,575.58 | 470,330 |
| 2023-06-08 | 18,750.00 | 18,860.00 | 18,220.00 | 18,300.00 | 8,679.93 | 317,566 |
| 2023-06-07 | 19,100.00 | 19,110.00 | 18,630.00 | 18,870.00 | 8,950.29 | 228,812 |
| 2023-06-05 | 18,590.00 | 19,030.00 | 18,410.00 | 18,850.00 | 8,940.80 | 411,824 |
| 2023-06-02 | 18,560.00 | 18,700.00 | 18,370.00 | 18,530.00 | 8,789.02 | 180,020 |
| 2023-06-01 | 18,670.00 | 18,760.00 | 18,460.00 | 18,550.00 | 8,798.51 | 179,086 |
| 2023-05-31 | 18,860.00 | 18,860.00 | 18,590.00 | 18,600.00 | 8,822.22 | 234,908 |
| 2023-05-30 | 19,000.00 | 19,150.00 | 18,370.00 | 18,860.00 | 8,945.54 | 399,568 |
| 2023-05-26 | 18,980.00 | 19,400.00 | 18,880.00 | 18,890.00 | 8,959.77 | 675,214 |
| 2023-05-25 | 18,970.00 | 19,000.00 | 18,680.00 | 18,820.00 | 8,926.57 | 395,558 |
| 2023-05-24 | 18,130.00 | 19,080.00 | 18,040.00 | 18,950.00 | 8,988.23 | 792,558 |
| 2023-05-23 | 18,210.00 | 18,340.00 | 18,000.00 | 18,170.00 | 8,618.27 | 193,342 |
| 2023-05-22 | 18,080.00 | 18,390.00 | 17,890.00 | 18,220.00 | 8,641.98 | 205,448 |
| 2023-05-19 | 18,590.00 | 18,640.00 | 17,850.00 | 18,140.00 | 8,604.04 | 345,716 |
| 2023-05-18 | 18,450.00 | 18,480.00 | 18,290.00 | 18,390.00 | 8,722.62 | 300,012 |
| 2023-05-17 | 18,240.00 | 18,530.00 | 17,990.00 | 18,330.00 | 8,694.16 | 385,778 |
| 2023-05-16 | 18,400.00 | 18,640.00 | 18,150.00 | 18,220.00 | 8,641.98 | 395,788 |
| 2023-05-15 | 17,490.00 | 18,340.00 | 17,310.00 | 18,340.00 | 8,698.90 | 662,400 |
| 2023-05-12 | 16,520.00 | 17,700.00 | 16,520.00 | 17,470.00 | 8,286.25 | 611,476 |
| 2023-05-11 | 16,910.00 | 17,150.00 | 16,680.00 | 16,690.00 | 7,916.28 | 275,090 |
| 2023-05-10 | 17,020.00 | 17,200.00 | 16,810.00 | 16,810.00 | 7,973.20 | 265,850 |
| 2023-05-09 | 17,690.00 | 17,910.00 | 17,050.00 | 17,170.00 | 8,143.95 | 396,710 |
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.