VITZROCELL Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	15,000.00	15,300.00	14,850.00	15,300.00	7,148.27	67,060
2022-02-18	14,950.00	15,250.00	14,900.00	15,200.00	7,101.55	60,518
2022-02-17	15,100.00	15,350.00	14,800.00	15,000.00	7,008.11	130,120
2022-02-16	15,100.00	15,300.00	15,000.00	15,100.00	7,054.83	93,908
2022-02-15	14,950.00	15,450.00	14,650.00	14,750.00	6,891.31	135,652
2022-02-14	15,000.00	15,200.00	14,650.00	14,950.00	6,984.75	101,542
2022-02-11	15,300.00	15,350.00	14,900.00	14,950.00	6,984.75	117,630
2022-02-10	15,100.00	15,550.00	14,850.00	15,550.00	7,265.07	207,642
2022-02-09	14,600.00	15,200.00	14,450.00	15,100.00	7,054.83	281,250
2022-02-08	14,800.00	14,850.00	14,300.00	14,400.00	6,727.78	136,626
2022-02-07	14,600.00	15,300.00	14,400.00	14,800.00	6,914.67	288,036
2022-02-04	14,550.00	14,650.00	14,350.00	14,500.00	6,774.50	102,536
2022-02-03	14,350.00	14,800.00	14,350.00	14,600.00	6,821.23	117,196
2022-01-28	14,000.00	14,400.00	13,700.00	14,150.00	6,610.98	92,430
2022-01-27	14,650.00	14,650.00	13,800.00	13,900.00	6,494.18	289,602
2022-01-26	15,000.00	15,950.00	14,400.00	14,500.00	6,774.50	972,490
2022-01-25	14,800.00	15,350.00	14,600.00	14,900.00	6,961.39	391,048
2022-01-24	14,200.00	14,900.00	14,100.00	14,800.00	6,914.67	255,086
2022-01-21	14,000.00	14,500.00	14,000.00	14,400.00	6,727.78	150,988
2022-01-20	13,850.00	14,400.00	13,850.00	14,000.00	6,540.90	321,772
2022-01-19	14,350.00	14,650.00	13,800.00	13,800.00	6,447.46	406,482
2022-01-18	15,800.00	15,800.00	14,450.00	14,550.00	6,797.86	637,504
2022-01-17	15,050.00	15,650.00	15,000.00	15,600.00	7,288.43	504,514
2022-01-14	14,100.00	17,700.00	13,950.00	15,200.00	7,101.55	3,869,570
2022-01-13	14,000.00	14,200.00	13,850.00	14,150.00	6,610.98	46,160
2022-01-12	14,000.00	14,100.00	13,900.00	14,000.00	6,540.90	62,228
2022-01-11	14,100.00	14,250.00	13,800.00	13,950.00	6,517.54	44,276
2022-01-10	14,300.00	14,300.00	14,000.00	14,100.00	6,587.62	24,154
2022-01-07	14,300.00	14,400.00	14,100.00	14,300.00	6,681.06	49,834
2022-01-06	14,150.00	14,400.00	14,050.00	14,300.00	6,681.06	28,930
2022-01-05	14,750.00	14,750.00	14,250.00	14,350.00	6,704.42	56,070
2022-01-04	14,350.00	14,900.00	14,150.00	14,750.00	6,891.31	96,390
2022-01-03	14,350.00	14,500.00	14,250.00	14,400.00	6,727.78	35,940
2021-12-30	14,550.00	14,650.00	14,300.00	14,350.00	6,704.42	48,806
2021-12-29	14,000.00	14,850.00	14,000.00	14,650.00	6,844.59	115,402
2021-12-28	14,050.00	14,200.00	13,950.00	14,050.00	6,494.18	50,548
2021-12-27	14,000.00	14,100.00	13,900.00	14,000.00	6,471.07	48,648
2021-12-24	14,050.00	14,050.00	13,800.00	14,000.00	6,471.07	58,120
2021-12-23	14,000.00	14,100.00	13,900.00	13,900.00	6,424.85	49,558
2021-12-22	14,150.00	14,200.00	13,800.00	14,000.00	6,471.07	93,530
2021-12-21	13,900.00	14,150.00	13,800.00	14,100.00	6,517.29	48,998
2021-12-20	14,200.00	14,450.00	13,800.00	13,900.00	6,424.85	72,364
2021-12-17	14,100.00	14,400.00	13,900.00	14,250.00	6,586.62	38,610
2021-12-16	14,350.00	14,650.00	14,050.00	14,200.00	6,563.51	90,262
2021-12-15	14,300.00	14,500.00	14,100.00	14,250.00	6,586.62	44,312
2021-12-14	14,400.00	14,700.00	14,250.00	14,300.00	6,609.73	56,744
2021-12-13	14,500.00	14,650.00	14,350.00	14,500.00	6,702.18	49,298
2021-12-10	14,750.00	14,900.00	14,350.00	14,350.00	6,632.85	68,056
2021-12-09	14,650.00	14,950.00	14,500.00	14,750.00	6,817.73	97,060
2021-12-08	15,200.00	15,300.00	14,200.00	14,600.00	6,748.40	177,402
2021-12-07	14,850.00	15,600.00	14,850.00	15,150.00	7,002.62	264,768
2021-12-06	15,000.00	15,050.00	14,500.00	14,700.00	6,794.62	172,930
2021-12-03	14,350.00	15,200.00	14,350.00	15,000.00	6,933.29	286,100
2021-12-02	13,400.00	14,650.00	13,300.00	14,350.00	6,632.85	214,510
2021-12-01	13,000.00	14,250.00	12,900.00	13,600.00	6,286.18	270,950
2021-11-30	13,450.00	13,700.00	13,100.00	13,100.00	6,055.07	102,716
2021-11-29	13,150.00	13,650.00	13,100.00	13,300.00	6,147.52	120,308
2021-11-26	14,050.00	14,150.00	13,400.00	13,500.00	6,239.96	193,458
2021-11-25	14,150.00	14,200.00	13,900.00	14,050.00	6,494.18	127,824
2021-11-24	14,500.00	14,500.00	14,050.00	14,100.00	6,517.29	117,366

← NewerPage 20 of 21 · 1,229 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.