VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 58,100.00 | 59,900.00 | 55,900.00 | 57,800.00 | 57,800.00 | 578,970 |
| 2026-04-20 | 58,800.00 | 59,700.00 | 56,600.00 | 57,500.00 | 57,500.00 | 588,419 |
| 2026-04-17 | 54,300.00 | 58,200.00 | 53,300.00 | 56,300.00 | 56,300.00 | 832,830 |
| 2026-04-16 | 50,000.00 | 56,800.00 | 49,150.00 | 56,500.00 | 56,500.00 | 2,077,090 |
| 2026-04-15 | 44,700.00 | 51,300.00 | 44,300.00 | 50,400.00 | 50,400.00 | 1,655,087 |
| 2026-04-14 | 44,150.00 | 46,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | 919,292 |
| 2026-04-13 | 45,700.00 | 45,900.00 | 41,500.00 | 43,650.00 | 43,650.00 | 900,601 |
| 2026-04-10 | 41,600.00 | 46,650.00 | 41,600.00 | 45,250.00 | 45,250.00 | 1,106,175 |
| 2026-04-09 | 38,850.00 | 42,250.00 | 37,850.00 | 41,550.00 | 41,550.00 | 1,076,677 |
| 2026-04-08 | 36,450.00 | 39,500.00 | 35,600.00 | 38,850.00 | 38,850.00 | 1,633,004 |
| 2026-04-07 | 38,000.00 | 39,300.00 | 37,450.00 | 37,950.00 | 37,950.00 | 504,076 |
| 2026-04-06 | 40,600.00 | 40,650.00 | 37,550.00 | 38,650.00 | 38,650.00 | 690,726 |
| 2026-04-03 | 39,550.00 | 41,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | 974,788 |
| 2026-04-02 | 38,150.00 | 40,550.00 | 37,100.00 | 38,700.00 | 38,700.00 | 932,202 |
| 2026-04-01 | 36,750.00 | 39,450.00 | 35,900.00 | 38,500.00 | 38,500.00 | 1,208,144 |
| 2026-03-31 | 37,400.00 | 37,400.00 | 35,050.00 | 35,600.00 | 35,600.00 | 771,107 |
| 2026-03-30 | 33,150.00 | 38,400.00 | 32,500.00 | 37,150.00 | 37,150.00 | 1,805,851 |
| 2026-03-27 | 33,950.00 | 36,150.00 | 33,850.00 | 34,750.00 | 34,750.00 | 767,676 |
| 2026-03-26 | 36,450.00 | 37,350.00 | 34,550.00 | 35,300.00 | 35,300.00 | 1,351,937 |
| 2026-03-25 | 31,800.00 | 37,000.00 | 31,250.00 | 35,850.00 | 35,850.00 | 3,058,896 |
| 2026-03-24 | 30,000.00 | 36,200.00 | 29,300.00 | 32,650.00 | 32,650.00 | 4,200,722 |
| 2026-03-23 | 28,800.00 | 31,250.00 | 28,650.00 | 29,150.00 | 29,150.00 | 1,067,428 |
| 2026-03-20 | 30,300.00 | 30,350.00 | 28,600.00 | 30,150.00 | 30,150.00 | 1,290,635 |
| 2026-03-19 | 31,350.00 | 31,450.00 | 28,550.00 | 30,950.00 | 30,950.00 | 2,274,268 |
| 2026-03-18 | 32,750.00 | 32,750.00 | 26,950.00 | 27,900.00 | 27,900.00 | 5,237,372 |
| 2026-03-17 | 27,000.00 | 27,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | 511,630 |
| 2026-03-16 | 27,400.00 | 28,700.00 | 26,400.00 | 28,000.00 | 28,000.00 | 857,094 |
| 2026-03-13 | 22,850.00 | 26,175.00 | 22,600.00 | 26,100.00 | 26,100.00 | 829,095 |
| 2026-03-12 | 22,050.00 | 24,000.00 | 21,750.00 | 23,500.00 | 23,500.00 | 831,727 |
| 2026-03-11 | 21,750.00 | 22,500.00 | 21,300.00 | 22,100.00 | 22,100.00 | 257,706 |
| 2026-03-10 | 20,950.00 | 22,300.00 | 20,600.00 | 21,700.00 | 21,700.00 | 381,371 |
| 2026-03-09 | 20,850.00 | 21,050.00 | 19,520.00 | 20,050.00 | 20,050.00 | 277,837 |
| 2026-03-06 | 20,500.00 | 21,700.00 | 20,400.00 | 21,650.00 | 21,650.00 | 277,224 |
| 2026-03-05 | 20,050.00 | 21,350.00 | 19,950.00 | 20,900.00 | 20,900.00 | 333,200 |
| 2026-03-04 | 20,000.00 | 20,600.00 | 18,750.00 | 19,200.00 | 19,200.00 | 565,603 |
| 2026-03-03 | 21,200.00 | 22,450.00 | 20,850.00 | 20,950.00 | 20,950.00 | 307,489 |
| 2026-02-27 | 22,900.00 | 22,950.00 | 20,650.00 | 21,150.00 | 21,150.00 | 649,180 |
| 2026-02-26 | 21,650.00 | 23,100.00 | 21,400.00 | 22,650.00 | 22,650.00 | 612,289 |
| 2026-02-25 | 21,800.00 | 22,500.00 | 21,200.00 | 21,600.00 | 21,600.00 | 386,304 |
| 2026-02-24 | 21,550.00 | 21,750.00 | 20,750.00 | 21,500.00 | 21,500.00 | 243,774 |
| 2026-02-23 | 21,450.00 | 21,450.00 | 20,700.00 | 21,350.00 | 21,350.00 | 292,533 |
| 2026-02-20 | 20,800.00 | 21,250.00 | 20,650.00 | 21,000.00 | 21,000.00 | 185,324 |
| 2026-02-19 | 20,800.00 | 21,050.00 | 20,450.00 | 20,550.00 | 20,550.00 | 128,947 |
| 2026-02-13 | 20,850.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 173,314 |
| 2026-02-12 | 21,850.00 | 21,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | 283,443 |
| 2026-02-11 | 22,100.00 | 22,100.00 | 21,350.00 | 21,850.00 | 21,850.00 | 183,735 |
| 2026-02-10 | 21,950.00 | 22,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 262,178 |
| 2026-02-09 | 19,850.00 | 22,100.00 | 19,740.00 | 21,900.00 | 21,900.00 | 565,083 |
| 2026-02-06 | 19,530.00 | 19,830.00 | 18,960.00 | 19,600.00 | 19,600.00 | 255,802 |
| 2026-02-05 | 20,400.00 | 20,400.00 | 19,850.00 | 20,150.00 | 20,150.00 | 237,673 |
| 2026-02-04 | 20,650.00 | 21,200.00 | 20,450.00 | 20,650.00 | 20,650.00 | 340,078 |
| 2026-02-03 | 20,550.00 | 21,000.00 | 20,300.00 | 20,950.00 | 20,950.00 | 198,364 |
| 2026-02-02 | 20,650.00 | 21,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | 263,384 |
| 2026-01-30 | 21,150.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | 347,754 |
| 2026-01-29 | 21,550.00 | 21,600.00 | 20,200.00 | 21,050.00 | 21,050.00 | 272,045 |
| 2026-01-28 | 20,650.00 | 21,400.00 | 20,450.00 | 21,350.00 | 21,350.00 | 210,943 |
| 2026-01-27 | 21,350.00 | 21,350.00 | 20,200.00 | 20,450.00 | 20,450.00 | 281,346 |
| 2026-01-26 | 20,650.00 | 21,850.00 | 20,300.00 | 21,300.00 | 21,300.00 | 403,767 |
| 2026-01-23 | 21,550.00 | 21,800.00 | 20,200.00 | 20,450.00 | 20,450.00 | 456,883 |
| 2026-01-22 | 20,100.00 | 20,900.00 | 19,900.00 | 20,250.00 | 20,250.00 | 340,115 |
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.