VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 19,500.00 | 19,990.00 | 19,220.00 | 19,880.00 | 19,880.00 | 267,624 |
| 2026-01-20 | 19,860.00 | 20,600.00 | 19,460.00 | 20,000.00 | 20,000.00 | 233,955 |
| 2026-01-19 | 19,650.00 | 20,200.00 | 19,450.00 | 19,820.00 | 19,820.00 | 193,923 |
| 2026-01-16 | 20,200.00 | 20,200.00 | 19,490.00 | 19,580.00 | 19,580.00 | 180,159 |
| 2026-01-15 | 20,900.00 | 20,950.00 | 19,860.00 | 19,940.00 | 19,940.00 | 281,479 |
| 2026-01-14 | 21,300.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | 206,007 |
| 2026-01-13 | 22,850.00 | 22,900.00 | 21,000.00 | 21,300.00 | 21,300.00 | 493,482 |
| 2026-01-12 | 20,750.00 | 22,150.00 | 20,450.00 | 20,800.00 | 20,800.00 | 531,298 |
| 2026-01-09 | 19,700.00 | 20,750.00 | 19,530.00 | 20,200.00 | 20,200.00 | 425,927 |
| 2026-01-08 | 20,250.00 | 20,500.00 | 19,290.00 | 19,310.00 | 19,310.00 | 262,949 |
| 2026-01-07 | 19,600.00 | 20,550.00 | 19,060.00 | 19,240.00 | 19,240.00 | 408,842 |
| 2026-01-06 | 18,110.00 | 19,810.00 | 17,750.00 | 19,650.00 | 19,650.00 | 663,846 |
| 2026-01-05 | 16,660.00 | 18,140.00 | 16,440.00 | 18,130.00 | 18,130.00 | 497,548 |
| 2026-01-02 | 17,690.00 | 17,860.00 | 16,420.00 | 16,520.00 | 16,520.00 | 473,958 |
| 2025-12-30 | 17,660.00 | 17,790.00 | 17,120.00 | 17,620.00 | 17,620.00 | 306,715 |
| 2025-12-29 | 18,240.00 | 18,610.00 | 17,930.00 | 18,360.00 | 18,360.00 | 109,728 |
| 2025-12-26 | 18,100.00 | 18,640.00 | 18,000.00 | 18,240.00 | 17,980.00 | 162,806 |
| 2025-12-24 | 19,010.00 | 19,040.00 | 18,330.00 | 18,330.00 | 18,068.72 | 131,479 |
| 2025-12-23 | 19,010.00 | 19,260.00 | 18,840.00 | 19,000.00 | 18,729.17 | 174,151 |
| 2025-12-22 | 19,440.00 | 19,450.00 | 18,700.00 | 18,970.00 | 18,699.59 | 247,637 |
| 2025-12-19 | 20,650.00 | 20,700.00 | 19,500.00 | 19,640.00 | 19,360.04 | 346,616 |
| 2025-12-18 | 20,000.00 | 21,250.00 | 19,920.00 | 20,000.00 | 19,714.91 | 361,670 |
| 2025-12-17 | 19,040.00 | 20,500.00 | 18,830.00 | 20,250.00 | 19,961.35 | 332,951 |
| 2025-12-16 | 19,600.00 | 19,600.00 | 18,660.00 | 18,850.00 | 18,581.30 | 217,661 |
| 2025-12-15 | 17,440.00 | 19,620.00 | 17,440.00 | 19,460.00 | 19,182.61 | 527,516 |
| 2025-12-12 | 17,380.00 | 17,960.00 | 17,150.00 | 17,830.00 | 17,575.84 | 204,886 |
| 2025-12-11 | 17,890.00 | 17,940.00 | 17,260.00 | 17,360.00 | 17,112.54 | 258,343 |
| 2025-12-10 | 20,250.00 | 20,900.00 | 17,760.00 | 17,820.00 | 17,565.99 | 992,064 |
| 2025-12-09 | 35,000.00 | 39,350.00 | 34,950.00 | 38,500.00 | 18,975.60 | 1,220,702 |
| 2025-12-08 | 36,100.00 | 36,400.00 | 34,500.00 | 35,600.00 | 17,546.27 | 274,698 |
| 2025-12-05 | 35,000.00 | 35,700.00 | 34,700.00 | 35,400.00 | 17,447.70 | 209,854 |
| 2025-12-04 | 34,900.00 | 35,500.00 | 34,400.00 | 34,900.00 | 17,201.26 | 262,670 |
| 2025-12-03 | 33,900.00 | 35,000.00 | 33,500.00 | 34,950.00 | 17,225.90 | 275,964 |
| 2025-12-02 | 32,700.00 | 33,650.00 | 32,450.00 | 33,550.00 | 16,535.88 | 221,618 |
| 2025-12-01 | 30,700.00 | 33,000.00 | 30,650.00 | 32,750.00 | 16,141.58 | 549,010 |
| 2025-11-28 | 28,850.00 | 30,100.00 | 28,400.00 | 30,000.00 | 14,786.18 | 293,370 |
| 2025-11-27 | 29,100.00 | 29,650.00 | 28,400.00 | 28,800.00 | 14,194.74 | 398,196 |
| 2025-11-26 | 26,350.00 | 29,400.00 | 26,150.00 | 29,300.00 | 14,441.17 | 853,816 |
| 2025-11-25 | 26,200.00 | 26,550.00 | 25,950.00 | 26,150.00 | 12,888.62 | 50,296 |
| 2025-11-24 | 26,350.00 | 26,600.00 | 26,000.00 | 26,150.00 | 12,888.62 | 53,456 |
| 2025-11-21 | 27,300.00 | 27,300.00 | 26,200.00 | 26,250.00 | 12,937.91 | 96,054 |
| 2025-11-20 | 27,050.00 | 27,600.00 | 27,050.00 | 27,400.00 | 13,504.71 | 107,056 |
| 2025-11-19 | 27,150.00 | 27,250.00 | 26,500.00 | 27,050.00 | 13,332.21 | 62,166 |
| 2025-11-18 | 28,100.00 | 28,150.00 | 27,100.00 | 27,150.00 | 13,381.50 | 74,400 |
| 2025-11-17 | 28,050.00 | 28,300.00 | 27,750.00 | 28,100.00 | 13,849.73 | 180,418 |
| 2025-11-14 | 27,100.00 | 27,950.00 | 26,950.00 | 27,500.00 | 13,554.00 | 168,850 |
| 2025-11-13 | 27,850.00 | 27,950.00 | 27,250.00 | 27,500.00 | 13,554.00 | 123,514 |
| 2025-11-12 | 26,550.00 | 28,000.00 | 26,350.00 | 27,600.00 | 13,603.29 | 261,762 |
| 2025-11-11 | 26,800.00 | 27,800.00 | 26,150.00 | 26,400.00 | 13,011.84 | 126,320 |
| 2025-11-10 | 25,450.00 | 26,600.00 | 25,450.00 | 26,600.00 | 13,110.42 | 102,072 |
| 2025-11-07 | 25,800.00 | 25,900.00 | 24,950.00 | 25,450.00 | 12,543.61 | 228,030 |
| 2025-11-06 | 26,550.00 | 26,650.00 | 25,600.00 | 26,150.00 | 12,888.62 | 266,392 |
| 2025-11-05 | 27,100.00 | 27,100.00 | 25,800.00 | 26,250.00 | 12,937.91 | 314,366 |
| 2025-11-04 | 26,900.00 | 28,000.00 | 26,550.00 | 27,300.00 | 13,455.43 | 235,344 |
| 2025-11-03 | 27,650.00 | 27,700.00 | 26,800.00 | 26,850.00 | 13,233.63 | 237,946 |
| 2025-10-31 | 27,850.00 | 27,900.00 | 27,300.00 | 27,400.00 | 13,504.71 | 150,500 |
| 2025-10-30 | 29,250.00 | 29,250.00 | 27,450.00 | 27,600.00 | 13,603.29 | 403,672 |
| 2025-10-29 | 28,250.00 | 28,500.00 | 27,950.00 | 28,300.00 | 13,948.30 | 134,518 |
| 2025-10-28 | 28,350.00 | 28,400.00 | 27,950.00 | 28,150.00 | 13,874.37 | 173,724 |
| 2025-10-27 | 29,000.00 | 29,150.00 | 28,150.00 | 28,400.00 | 13,997.59 | 391,488 |
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.