VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 26,300.00 | 29,350.00 | 25,600.00 | 29,000.00 | 29,000.00 | 458,989 |
| 2026-07-20 | 28,550.00 | 29,050.00 | 26,200.00 | 26,350.00 | 26,350.00 | 221,711 |
| 2026-07-16 | 29,100.00 | 29,450.00 | 27,800.00 | 28,900.00 | 28,900.00 | 222,797 |
| 2026-07-15 | 27,900.00 | 29,100.00 | 27,600.00 | 29,100.00 | 29,100.00 | 276,249 |
| 2026-07-14 | 28,350.00 | 28,750.00 | 25,700.00 | 27,750.00 | 27,750.00 | 463,591 |
| 2026-07-13 | 31,100.00 | 31,500.00 | 28,250.00 | 28,950.00 | 28,950.00 | 441,975 |
| 2026-07-10 | 31,750.00 | 32,500.00 | 30,750.00 | 31,100.00 | 31,100.00 | 375,353 |
| 2026-07-09 | 31,450.00 | 32,500.00 | 30,550.00 | 31,450.00 | 31,450.00 | 406,866 |
| 2026-07-08 | 32,750.00 | 33,950.00 | 30,800.00 | 31,500.00 | 31,500.00 | 641,018 |
| 2026-07-07 | 34,900.00 | 35,900.00 | 33,750.00 | 34,600.00 | 34,600.00 | 405,852 |
| 2026-07-06 | 38,850.00 | 38,900.00 | 35,000.00 | 36,000.00 | 36,000.00 | 337,219 |
| 2026-07-03 | 37,000.00 | 37,550.00 | 34,150.00 | 37,000.00 | 37,000.00 | 325,117 |
| 2026-07-02 | 40,300.00 | 41,100.00 | 36,750.00 | 36,850.00 | 36,850.00 | 249,653 |
| 2026-07-01 | 40,150.00 | 42,800.00 | 39,150.00 | 41,700.00 | 41,700.00 | 215,858 |
| 2026-06-30 | 40,200.00 | 41,550.00 | 39,500.00 | 40,500.00 | 40,500.00 | 233,561 |
| 2026-06-29 | 36,600.00 | 40,200.00 | 36,500.00 | 39,800.00 | 39,800.00 | 372,233 |
| 2026-06-26 | 37,750.00 | 39,400.00 | 36,550.00 | 36,950.00 | 36,950.00 | 422,551 |
| 2026-06-25 | 40,050.00 | 40,950.00 | 38,500.00 | 38,900.00 | 38,900.00 | 284,438 |
| 2026-06-24 | 40,600.00 | 41,700.00 | 39,750.00 | 40,450.00 | 40,450.00 | 207,213 |
| 2026-06-23 | 43,200.00 | 44,250.00 | 40,650.00 | 40,950.00 | 40,950.00 | 304,896 |
| 2026-06-22 | 42,500.00 | 44,500.00 | 42,300.00 | 43,000.00 | 43,000.00 | 223,999 |
| 2026-06-19 | 42,450.00 | 44,750.00 | 42,000.00 | 43,600.00 | 43,600.00 | 430,626 |
| 2026-06-18 | 43,550.00 | 43,950.00 | 41,750.00 | 43,550.00 | 43,550.00 | 489,074 |
| 2026-06-17 | 47,950.00 | 47,950.00 | 43,200.00 | 43,800.00 | 43,800.00 | 556,066 |
| 2026-06-16 | 46,250.00 | 51,100.00 | 46,050.00 | 48,450.00 | 48,450.00 | 455,011 |
| 2026-06-15 | 48,400.00 | 48,500.00 | 44,600.00 | 46,250.00 | 46,250.00 | 338,801 |
| 2026-06-12 | 48,900.00 | 50,800.00 | 46,700.00 | 46,900.00 | 46,900.00 | 940,762 |
| 2026-06-11 | 45,100.00 | 47,500.00 | 41,850.00 | 45,800.00 | 45,800.00 | 2,191,764 |
| 2026-06-10 | 47,750.00 | 48,050.00 | 42,150.00 | 45,150.00 | 45,150.00 | 1,038,329 |
| 2026-06-09 | 47,700.00 | 50,400.00 | 47,250.00 | 47,700.00 | 47,700.00 | 489,294 |
| 2026-06-08 | 47,500.00 | 48,400.00 | 45,000.00 | 47,300.00 | 47,300.00 | 430,957 |
| 2026-06-05 | 49,500.00 | 51,400.00 | 47,950.00 | 48,650.00 | 48,650.00 | 364,097 |
| 2026-06-04 | 52,500.00 | 54,200.00 | 49,950.00 | 50,400.00 | 50,400.00 | 383,009 |
| 2026-06-02 | 52,200.00 | 55,200.00 | 50,000.00 | 52,500.00 | 52,500.00 | 439,227 |
| 2026-06-01 | 51,000.00 | 53,100.00 | 50,200.00 | 52,000.00 | 52,000.00 | 481,350 |
| 2026-05-29 | 53,900.00 | 55,800.00 | 51,900.00 | 52,600.00 | 52,600.00 | 385,962 |
| 2026-05-28 | 55,300.00 | 56,200.00 | 51,000.00 | 52,800.00 | 52,800.00 | 625,550 |
| 2026-05-27 | 57,000.00 | 58,700.00 | 54,900.00 | 55,300.00 | 55,300.00 | 433,439 |
| 2026-05-26 | 56,800.00 | 62,100.00 | 56,500.00 | 58,000.00 | 58,000.00 | 768,211 |
| 2026-05-22 | 51,800.00 | 54,800.00 | 50,800.00 | 53,700.00 | 53,700.00 | 581,316 |
| 2026-05-21 | 54,200.00 | 55,200.00 | 49,950.00 | 52,000.00 | 52,000.00 | 686,740 |
| 2026-05-20 | 52,900.00 | 55,000.00 | 49,450.00 | 53,900.00 | 53,900.00 | 673,220 |
| 2026-05-19 | 55,100.00 | 58,000.00 | 50,000.00 | 53,200.00 | 53,200.00 | 686,415 |
| 2026-05-18 | 51,700.00 | 53,800.00 | 48,900.00 | 53,200.00 | 53,200.00 | 549,255 |
| 2026-05-15 | 58,100.00 | 58,700.00 | 52,000.00 | 53,000.00 | 53,000.00 | 988,018 |
| 2026-05-14 | 62,800.00 | 64,600.00 | 57,200.00 | 60,300.00 | 60,300.00 | 631,653 |
| 2026-05-13 | 58,600.00 | 63,100.00 | 55,600.00 | 61,700.00 | 61,700.00 | 1,017,887 |
| 2026-05-12 | 65,500.00 | 67,800.00 | 59,000.00 | 60,900.00 | 60,900.00 | 684,449 |
| 2026-05-11 | 62,000.00 | 66,900.00 | 61,700.00 | 64,100.00 | 64,100.00 | 873,797 |
| 2026-05-08 | 58,800.00 | 59,600.00 | 57,800.00 | 59,000.00 | 59,000.00 | 538,693 |
| 2026-05-07 | 57,100.00 | 59,300.00 | 55,500.00 | 59,000.00 | 59,000.00 | 561,705 |
| 2026-05-06 | 58,000.00 | 58,400.00 | 54,000.00 | 57,000.00 | 57,000.00 | 550,848 |
| 2026-05-04 | 57,200.00 | 58,750.00 | 54,300.00 | 57,500.00 | 57,500.00 | 608,016 |
| 2026-04-30 | 55,200.00 | 58,200.00 | 53,500.00 | 57,000.00 | 57,000.00 | 592,482 |
| 2026-04-29 | 53,200.00 | 56,100.00 | 51,900.00 | 54,900.00 | 54,900.00 | 465,946 |
| 2026-04-28 | 54,100.00 | 54,700.00 | 52,000.00 | 53,200.00 | 53,200.00 | 603,011 |
| 2026-04-27 | 57,500.00 | 58,400.00 | 52,000.00 | 54,000.00 | 54,000.00 | 993,995 |
| 2026-04-24 | 52,100.00 | 58,100.00 | 49,950.00 | 57,200.00 | 57,200.00 | 589,291 |
| 2026-04-23 | 57,000.00 | 57,100.00 | 49,300.00 | 52,100.00 | 52,100.00 | 1,185,438 |
| 2026-04-22 | 57,400.00 | 58,900.00 | 52,600.00 | 56,600.00 | 56,600.00 | 721,674 |
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.