VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 17,690.00 | 17,910.00 | 17,050.00 | 17,170.00 | 8,143.95 | 396,710 |
| 2023-05-08 | 17,850.00 | 18,170.00 | 17,660.00 | 17,800.00 | 8,442.77 | 267,094 |
| 2023-05-04 | 18,200.00 | 18,380.00 | 17,810.00 | 17,850.00 | 8,466.49 | 192,332 |
| 2023-05-03 | 18,020.00 | 18,590.00 | 17,950.00 | 18,160.00 | 8,613.52 | 242,428 |
| 2023-05-02 | 17,730.00 | 18,170.00 | 17,550.00 | 18,020.00 | 8,547.12 | 297,448 |
| 2023-04-28 | 18,970.00 | 19,140.00 | 17,700.00 | 17,730.00 | 8,409.57 | 633,834 |
| 2023-04-27 | 18,300.00 | 19,100.00 | 18,110.00 | 18,920.00 | 8,974.00 | 986,610 |
| 2023-04-26 | 17,750.00 | 18,330.00 | 17,420.00 | 18,050.00 | 8,561.35 | 764,344 |
| 2023-04-25 | 17,600.00 | 18,070.00 | 17,400.00 | 17,980.00 | 8,528.15 | 549,240 |
| 2023-04-24 | 17,300.00 | 18,200.00 | 17,200.00 | 17,840.00 | 8,461.74 | 547,150 |
| 2023-04-21 | 18,000.00 | 18,130.00 | 17,140.00 | 17,300.00 | 8,205.62 | 855,598 |
| 2023-04-20 | 19,810.00 | 19,950.00 | 17,840.00 | 18,140.00 | 8,604.04 | 1,295,722 |
| 2023-04-19 | 19,570.00 | 19,980.00 | 19,340.00 | 19,700.00 | 9,343.97 | 1,469,220 |
| 2023-04-18 | 19,180.00 | 19,670.00 | 18,710.00 | 19,260.00 | 9,135.27 | 1,094,668 |
| 2023-04-17 | 18,370.00 | 19,860.00 | 18,120.00 | 19,370.00 | 9,187.44 | 2,944,256 |
| 2023-04-14 | 17,980.00 | 18,300.00 | 17,720.00 | 17,990.00 | 8,532.89 | 610,030 |
| 2023-04-13 | 17,110.00 | 17,930.00 | 16,710.00 | 17,850.00 | 8,466.49 | 858,238 |
| 2023-04-12 | 17,930.00 | 17,930.00 | 17,000.00 | 17,140.00 | 8,129.73 | 1,206,922 |
| 2023-04-11 | 18,370.00 | 18,480.00 | 17,810.00 | 17,980.00 | 8,528.15 | 667,100 |
| 2023-04-10 | 18,210.00 | 18,570.00 | 17,750.00 | 18,330.00 | 8,694.16 | 704,230 |
| 2023-04-07 | 18,080.00 | 18,450.00 | 18,050.00 | 18,210.00 | 8,637.24 | 523,212 |
| 2023-04-06 | 19,000.00 | 19,010.00 | 17,900.00 | 17,960.00 | 8,518.66 | 955,190 |
| 2023-04-05 | 18,100.00 | 19,660.00 | 18,050.00 | 18,990.00 | 9,007.20 | 2,048,248 |
| 2023-04-04 | 18,170.00 | 18,690.00 | 17,920.00 | 17,990.00 | 8,532.89 | 783,656 |
| 2023-04-03 | 17,830.00 | 18,600.00 | 17,230.00 | 18,170.00 | 8,618.27 | 1,376,780 |
| 2023-03-31 | 17,790.00 | 18,250.00 | 17,220.00 | 17,820.00 | 8,452.26 | 996,056 |
| 2023-03-30 | 18,400.00 | 18,530.00 | 17,810.00 | 17,820.00 | 8,452.26 | 1,114,358 |
| 2023-03-29 | 18,790.00 | 18,950.00 | 18,000.00 | 18,340.00 | 8,698.90 | 1,417,192 |
| 2023-03-28 | 19,000.00 | 19,450.00 | 18,500.00 | 18,670.00 | 8,855.42 | 1,386,640 |
| 2023-03-27 | 21,000.00 | 21,350.00 | 19,060.00 | 19,380.00 | 9,192.19 | 5,148,512 |
| 2023-03-24 | 19,860.00 | 21,800.00 | 18,820.00 | 20,750.00 | 9,842.00 | 8,886,628 |
| 2023-03-23 | 17,130.00 | 17,520.00 | 16,780.00 | 17,000.00 | 8,063.32 | 789,108 |
| 2023-03-22 | 16,890.00 | 17,400.00 | 16,500.00 | 17,300.00 | 8,205.62 | 1,108,594 |
| 2023-03-21 | 15,900.00 | 16,780.00 | 15,710.00 | 16,580.00 | 7,864.11 | 1,193,094 |
| 2023-03-20 | 15,700.00 | 15,750.00 | 15,050.00 | 15,640.00 | 7,418.26 | 796,090 |
| 2023-03-17 | 15,160.00 | 18,250.00 | 15,160.00 | 16,120.00 | 7,645.93 | 4,270,160 |
| 2023-03-16 | 14,800.00 | 15,360.00 | 14,680.00 | 15,150.00 | 7,185.84 | 291,040 |
| 2023-03-15 | 14,750.00 | 15,030.00 | 14,600.00 | 15,020.00 | 7,124.18 | 162,624 |
| 2023-03-14 | 14,820.00 | 14,990.00 | 14,240.00 | 14,450.00 | 6,853.82 | 193,336 |
| 2023-03-13 | 15,000.00 | 15,050.00 | 14,750.00 | 14,830.00 | 7,034.06 | 118,772 |
| 2023-03-10 | 15,490.00 | 15,490.00 | 15,050.00 | 15,120.00 | 7,171.61 | 181,766 |
| 2023-03-09 | 15,180.00 | 15,970.00 | 15,180.00 | 15,730.00 | 7,460.94 | 378,144 |
| 2023-03-08 | 15,060.00 | 15,280.00 | 14,960.00 | 15,180.00 | 7,200.07 | 117,052 |
| 2023-03-07 | 15,140.00 | 15,330.00 | 15,010.00 | 15,180.00 | 7,200.07 | 145,260 |
| 2023-03-06 | 15,170.00 | 15,420.00 | 14,860.00 | 15,220.00 | 7,219.04 | 444,576 |
| 2023-03-03 | 15,300.00 | 15,490.00 | 15,020.00 | 15,170.00 | 7,195.33 | 282,230 |
| 2023-03-02 | 15,550.00 | 16,000.00 | 14,970.00 | 15,200.00 | 7,209.56 | 482,910 |
| 2023-02-28 | 15,200.00 | 15,890.00 | 14,960.00 | 15,870.00 | 7,527.35 | 395,190 |
| 2023-02-27 | 15,160.00 | 15,160.00 | 14,700.00 | 14,960.00 | 7,095.72 | 120,828 |
| 2023-02-24 | 15,160.00 | 15,410.00 | 14,960.00 | 15,000.00 | 7,114.70 | 115,990 |
| 2023-02-23 | 15,210.00 | 15,430.00 | 15,060.00 | 15,140.00 | 7,181.10 | 94,452 |
| 2023-02-22 | 15,230.00 | 15,230.00 | 15,050.00 | 15,130.00 | 7,176.36 | 100,118 |
| 2023-02-21 | 15,320.00 | 15,430.00 | 15,220.00 | 15,290.00 | 7,252.25 | 68,254 |
| 2023-02-20 | 15,300.00 | 15,410.00 | 15,110.00 | 15,320.00 | 7,266.48 | 82,488 |
| 2023-02-17 | 15,510.00 | 15,630.00 | 15,050.00 | 15,290.00 | 7,252.25 | 232,220 |
| 2023-02-16 | 15,580.00 | 15,770.00 | 15,490.00 | 15,720.00 | 7,456.20 | 91,934 |
| 2023-02-15 | 15,930.00 | 15,930.00 | 15,450.00 | 15,580.00 | 7,389.80 | 116,638 |
| 2023-02-14 | 15,700.00 | 15,940.00 | 15,580.00 | 15,790.00 | 7,489.40 | 134,872 |
| 2023-02-13 | 15,870.00 | 16,010.00 | 15,410.00 | 15,660.00 | 7,427.74 | 239,202 |
| 2023-02-10 | 16,340.00 | 16,340.00 | 15,810.00 | 15,860.00 | 7,522.60 | 167,928 |
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.