VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 14,219.38 | 95,730 |
| 2025-10-23 | 28,500.00 | 29,900.00 | 28,350.00 | 28,800.00 | 14,194.74 | 257,242 |
| 2025-10-22 | 28,300.00 | 28,900.00 | 27,950.00 | 28,750.00 | 14,170.09 | 154,400 |
| 2025-10-21 | 28,500.00 | 28,850.00 | 28,150.00 | 28,250.00 | 13,923.66 | 159,528 |
| 2025-10-20 | 28,350.00 | 28,500.00 | 28,000.00 | 28,300.00 | 13,948.30 | 199,110 |
| 2025-10-17 | 28,550.00 | 28,750.00 | 28,100.00 | 28,350.00 | 13,972.94 | 183,608 |
| 2025-10-16 | 29,300.00 | 29,300.00 | 28,150.00 | 28,400.00 | 13,997.59 | 281,038 |
| 2025-10-15 | 28,250.00 | 29,300.00 | 28,200.00 | 29,300.00 | 14,441.17 | 153,296 |
| 2025-10-14 | 28,750.00 | 28,950.00 | 27,950.00 | 28,200.00 | 13,899.01 | 361,282 |
| 2025-10-13 | 29,000.00 | 30,300.00 | 28,700.00 | 28,950.00 | 14,268.67 | 384,548 |
| 2025-10-10 | 29,300.00 | 29,900.00 | 28,700.00 | 29,500.00 | 14,539.75 | 274,816 |
| 2025-10-02 | 29,250.00 | 29,700.00 | 28,350.00 | 29,300.00 | 14,441.17 | 291,542 |
| 2025-10-01 | 29,450.00 | 29,700.00 | 28,900.00 | 28,900.00 | 14,244.02 | 87,000 |
| 2025-09-30 | 29,700.00 | 29,700.00 | 28,750.00 | 29,050.00 | 14,317.96 | 95,224 |
| 2025-09-29 | 29,450.00 | 30,300.00 | 29,200.00 | 29,500.00 | 14,539.75 | 146,032 |
| 2025-09-26 | 30,350.00 | 30,400.00 | 29,050.00 | 29,400.00 | 14,490.46 | 233,150 |
| 2025-09-25 | 31,150.00 | 31,250.00 | 30,150.00 | 30,500.00 | 15,032.62 | 234,300 |
| 2025-09-24 | 30,000.00 | 33,250.00 | 29,900.00 | 31,450.00 | 15,500.85 | 1,452,464 |
| 2025-09-23 | 28,650.00 | 29,200.00 | 28,500.00 | 28,950.00 | 14,268.67 | 138,440 |
| 2025-09-22 | 29,000.00 | 29,000.00 | 28,400.00 | 28,700.00 | 14,145.45 | 224,266 |
| 2025-09-19 | 28,850.00 | 29,350.00 | 28,650.00 | 28,800.00 | 14,194.74 | 195,788 |
| 2025-09-18 | 29,100.00 | 29,900.00 | 28,400.00 | 28,950.00 | 14,268.67 | 377,132 |
| 2025-09-17 | 29,400.00 | 29,650.00 | 28,500.00 | 29,150.00 | 14,367.24 | 170,328 |
| 2025-09-16 | 28,200.00 | 30,150.00 | 28,200.00 | 29,500.00 | 14,539.75 | 381,354 |
| 2025-09-15 | 29,200.00 | 29,250.00 | 28,000.00 | 28,200.00 | 13,899.01 | 214,672 |
| 2025-09-12 | 28,850.00 | 29,400.00 | 28,150.00 | 29,050.00 | 14,317.96 | 271,754 |
| 2025-09-11 | 28,750.00 | 28,950.00 | 28,400.00 | 28,600.00 | 14,096.16 | 126,082 |
| 2025-09-10 | 28,850.00 | 29,500.00 | 28,400.00 | 28,700.00 | 14,145.45 | 244,354 |
| 2025-09-09 | 28,700.00 | 28,950.00 | 28,200.00 | 28,550.00 | 14,071.52 | 132,456 |
| 2025-09-08 | 28,400.00 | 28,800.00 | 28,250.00 | 28,450.00 | 14,022.23 | 148,074 |
| 2025-09-05 | 27,950.00 | 28,350.00 | 27,500.00 | 28,300.00 | 13,948.30 | 122,326 |
| 2025-09-04 | 28,600.00 | 28,600.00 | 27,600.00 | 27,800.00 | 13,701.86 | 114,446 |
| 2025-09-03 | 27,500.00 | 27,900.00 | 27,250.00 | 27,900.00 | 13,751.15 | 142,044 |
| 2025-09-02 | 27,750.00 | 27,750.00 | 27,050.00 | 27,450.00 | 13,529.36 | 228,662 |
| 2025-09-01 | 28,150.00 | 28,300.00 | 27,350.00 | 27,450.00 | 13,529.36 | 133,050 |
| 2025-08-29 | 28,300.00 | 28,500.00 | 27,800.00 | 28,150.00 | 13,874.37 | 85,530 |
| 2025-08-28 | 28,600.00 | 28,600.00 | 27,800.00 | 28,200.00 | 13,899.01 | 118,212 |
| 2025-08-27 | 28,550.00 | 29,100.00 | 28,100.00 | 28,450.00 | 14,022.23 | 135,338 |
| 2025-08-26 | 29,100.00 | 29,100.00 | 28,450.00 | 28,450.00 | 14,022.23 | 102,546 |
| 2025-08-25 | 29,400.00 | 29,600.00 | 28,700.00 | 29,150.00 | 14,367.24 | 148,426 |
| 2025-08-22 | 29,200.00 | 29,600.00 | 29,150.00 | 29,200.00 | 14,391.89 | 127,616 |
| 2025-08-21 | 29,000.00 | 29,200.00 | 28,600.00 | 28,800.00 | 14,194.74 | 130,118 |
| 2025-08-20 | 28,950.00 | 29,350.00 | 28,100.00 | 28,550.00 | 14,071.52 | 256,372 |
| 2025-08-19 | 30,450.00 | 30,450.00 | 28,800.00 | 29,500.00 | 14,539.75 | 261,248 |
| 2025-08-18 | 30,900.00 | 30,950.00 | 30,000.00 | 30,400.00 | 14,983.33 | 175,020 |
| 2025-08-14 | 31,750.00 | 31,800.00 | 30,450.00 | 30,850.00 | 15,205.13 | 193,820 |
| 2025-08-13 | 32,800.00 | 33,500.00 | 30,200.00 | 31,500.00 | 15,525.49 | 398,268 |
| 2025-08-12 | 33,750.00 | 34,300.00 | 32,450.00 | 32,800.00 | 16,166.23 | 191,442 |
| 2025-08-11 | 34,200.00 | 34,500.00 | 33,350.00 | 33,950.00 | 16,733.03 | 157,414 |
| 2025-08-08 | 33,200.00 | 33,750.00 | 32,450.00 | 33,450.00 | 16,486.60 | 201,232 |
| 2025-08-07 | 32,050.00 | 33,800.00 | 31,750.00 | 33,450.00 | 16,486.60 | 532,714 |
| 2025-08-06 | 31,750.00 | 32,100.00 | 31,450.00 | 31,850.00 | 15,698.00 | 83,908 |
| 2025-08-05 | 31,700.00 | 32,650.00 | 31,350.00 | 32,150.00 | 15,845.86 | 221,260 |
| 2025-08-04 | 30,850.00 | 30,850.00 | 29,750.00 | 30,700.00 | 15,131.20 | 145,890 |
| 2025-08-01 | 31,050.00 | 31,450.00 | 29,900.00 | 30,600.00 | 15,081.91 | 172,464 |
| 2025-07-31 | 31,200.00 | 31,400.00 | 30,675.00 | 31,250.00 | 15,402.28 | 200,434 |
| 2025-07-30 | 31,600.00 | 31,800.00 | 30,650.00 | 30,900.00 | 15,229.77 | 160,146 |
| 2025-07-29 | 30,650.00 | 32,100.00 | 30,500.00 | 31,600.00 | 15,574.78 | 284,554 |
| 2025-07-28 | 31,650.00 | 31,700.00 | 30,350.00 | 30,700.00 | 15,131.20 | 223,442 |
| 2025-07-25 | 30,050.00 | 31,400.00 | 29,900.00 | 31,000.00 | 15,279.06 | 244,770 |
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.