VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 30,050.00 | 31,400.00 | 29,900.00 | 31,000.00 | 15,279.06 | 244,770 |
| 2025-07-24 | 30,500.00 | 30,750.00 | 29,900.00 | 30,050.00 | 14,810.83 | 177,220 |
| 2025-07-23 | 30,850.00 | 30,850.00 | 29,900.00 | 30,500.00 | 15,032.62 | 176,742 |
| 2025-07-22 | 30,800.00 | 31,400.00 | 30,350.00 | 30,850.00 | 15,205.13 | 161,562 |
| 2025-07-21 | 30,500.00 | 30,700.00 | 29,500.00 | 30,700.00 | 15,131.20 | 208,740 |
| 2025-07-18 | 30,400.00 | 30,750.00 | 29,750.00 | 30,400.00 | 14,983.33 | 236,274 |
| 2025-07-17 | 29,450.00 | 30,650.00 | 29,300.00 | 30,650.00 | 15,106.55 | 480,766 |
| 2025-07-16 | 28,450.00 | 29,600.00 | 28,200.00 | 29,300.00 | 14,441.17 | 246,682 |
| 2025-07-15 | 27,600.00 | 28,350.00 | 27,500.00 | 28,350.00 | 13,972.94 | 173,756 |
| 2025-07-14 | 27,750.00 | 27,850.00 | 27,100.00 | 27,650.00 | 13,627.93 | 187,916 |
| 2025-07-11 | 28,500.00 | 28,600.00 | 27,500.00 | 27,600.00 | 13,603.29 | 215,912 |
| 2025-07-10 | 28,500.00 | 28,750.00 | 28,250.00 | 28,500.00 | 14,046.88 | 113,330 |
| 2025-07-09 | 27,950.00 | 28,750.00 | 27,900.00 | 28,450.00 | 14,022.23 | 157,828 |
| 2025-07-08 | 27,950.00 | 28,400.00 | 27,350.00 | 27,850.00 | 13,726.51 | 143,684 |
| 2025-07-07 | 27,750.00 | 27,900.00 | 27,150.00 | 27,650.00 | 13,627.93 | 93,548 |
| 2025-07-04 | 29,800.00 | 29,900.00 | 27,600.00 | 27,650.00 | 13,627.93 | 300,232 |
| 2025-07-03 | 29,100.00 | 30,100.00 | 29,050.00 | 29,750.00 | 14,662.97 | 363,198 |
| 2025-07-02 | 28,450.00 | 29,000.00 | 27,950.00 | 28,750.00 | 14,170.09 | 366,906 |
| 2025-07-01 | 28,250.00 | 28,500.00 | 28,000.00 | 28,350.00 | 13,972.94 | 139,978 |
| 2025-06-30 | 28,200.00 | 28,600.00 | 28,000.00 | 28,250.00 | 13,923.66 | 100,272 |
| 2025-06-27 | 28,550.00 | 29,300.00 | 27,850.00 | 28,050.00 | 13,825.08 | 146,832 |
| 2025-06-26 | 28,300.00 | 28,400.00 | 27,550.00 | 28,050.00 | 13,825.08 | 186,178 |
| 2025-06-25 | 28,900.00 | 28,900.00 | 28,150.00 | 28,250.00 | 13,923.66 | 268,130 |
| 2025-06-24 | 29,950.00 | 29,950.00 | 28,050.00 | 29,000.00 | 14,293.31 | 332,586 |
| 2025-06-23 | 29,550.00 | 30,100.00 | 29,100.00 | 30,000.00 | 14,786.18 | 179,624 |
| 2025-06-20 | 29,800.00 | 29,850.00 | 29,100.00 | 29,750.00 | 14,662.97 | 151,406 |
| 2025-06-19 | 29,900.00 | 29,900.00 | 28,750.00 | 29,750.00 | 14,662.97 | 268,110 |
| 2025-06-18 | 30,200.00 | 30,200.00 | 29,600.00 | 30,000.00 | 14,786.18 | 108,420 |
| 2025-06-17 | 31,250.00 | 31,300.00 | 29,600.00 | 30,050.00 | 14,810.83 | 367,142 |
| 2025-06-16 | 30,450.00 | 31,600.00 | 30,200.00 | 31,300.00 | 15,426.92 | 470,390 |
| 2025-06-13 | 30,200.00 | 30,650.00 | 29,100.00 | 30,100.00 | 14,835.47 | 340,310 |
| 2025-06-12 | 30,800.00 | 30,850.00 | 30,050.00 | 30,050.00 | 14,810.83 | 205,898 |
| 2025-06-11 | 30,250.00 | 30,750.00 | 30,050.00 | 30,500.00 | 15,032.62 | 262,092 |
| 2025-06-10 | 29,200.00 | 31,100.00 | 28,750.00 | 30,350.00 | 14,958.69 | 511,278 |
| 2025-06-09 | 28,700.00 | 29,350.00 | 28,550.00 | 28,750.00 | 14,170.09 | 144,562 |
| 2025-06-05 | 29,000.00 | 29,100.00 | 28,150.00 | 28,700.00 | 14,145.45 | 228,228 |
| 2025-06-04 | 28,850.00 | 29,050.00 | 28,425.00 | 28,950.00 | 14,268.67 | 141,728 |
| 2025-06-02 | 28,850.00 | 28,950.00 | 28,300.00 | 28,650.00 | 14,120.81 | 113,282 |
| 2025-05-30 | 28,700.00 | 29,100.00 | 27,400.00 | 28,000.00 | 13,800.44 | 457,874 |
| 2025-05-29 | 29,100.00 | 29,500.00 | 28,500.00 | 28,900.00 | 14,244.02 | 186,880 |
| 2025-05-28 | 29,900.00 | 30,700.00 | 28,950.00 | 29,300.00 | 14,441.17 | 399,848 |
| 2025-05-27 | 29,850.00 | 30,100.00 | 28,950.00 | 29,900.00 | 14,736.90 | 252,460 |
| 2025-05-26 | 29,300.00 | 29,900.00 | 28,950.00 | 29,900.00 | 14,736.90 | 190,290 |
| 2025-05-23 | 29,800.00 | 29,800.00 | 28,600.00 | 29,150.00 | 14,367.24 | 217,068 |
| 2025-05-22 | 29,000.00 | 29,700.00 | 28,450.00 | 29,400.00 | 14,490.46 | 386,032 |
| 2025-05-21 | 27,900.00 | 29,250.00 | 27,850.00 | 29,000.00 | 14,293.31 | 427,886 |
| 2025-05-20 | 27,350.00 | 28,200.00 | 27,050.00 | 27,800.00 | 13,701.86 | 315,810 |
| 2025-05-19 | 27,050.00 | 27,350.00 | 26,300.00 | 27,200.00 | 13,406.14 | 184,704 |
| 2025-05-16 | 26,700.00 | 27,350.00 | 26,300.00 | 26,950.00 | 13,282.92 | 251,204 |
| 2025-05-15 | 27,050.00 | 27,100.00 | 26,300.00 | 26,300.00 | 12,962.55 | 188,190 |
| 2025-05-14 | 25,300.00 | 27,300.00 | 24,850.00 | 26,750.00 | 13,184.35 | 578,066 |
| 2025-05-13 | 25,100.00 | 25,200.00 | 23,800.00 | 25,050.00 | 12,346.46 | 148,688 |
| 2025-05-12 | 25,050.00 | 25,100.00 | 24,600.00 | 24,850.00 | 12,247.89 | 101,442 |
| 2025-05-09 | 25,350.00 | 25,400.00 | 24,600.00 | 25,000.00 | 12,321.82 | 143,504 |
| 2025-05-08 | 24,350.00 | 25,200.00 | 24,150.00 | 25,200.00 | 12,420.39 | 185,912 |
| 2025-05-07 | 24,050.00 | 24,650.00 | 23,500.00 | 24,250.00 | 11,952.17 | 139,726 |
| 2025-05-02 | 23,850.00 | 24,200.00 | 23,300.00 | 24,000.00 | 11,828.95 | 156,044 |
| 2025-04-30 | 24,050.00 | 24,200.00 | 23,350.00 | 23,850.00 | 11,755.02 | 93,862 |
| 2025-04-29 | 24,300.00 | 24,550.00 | 23,800.00 | 24,000.00 | 11,828.95 | 127,088 |
| 2025-04-28 | 24,550.00 | 24,600.00 | 24,150.00 | 24,250.00 | 11,952.17 | 61,634 |
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.