VITZROCELL Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	24,250.00	24,700.00	23,950.00	24,300.00	11,976.81	111,542
2025-04-24	23,800.00	24,150.00	23,650.00	23,950.00	11,804.30	60,112
2025-04-23	23,700.00	23,875.00	23,500.00	23,700.00	11,681.09	55,800
2025-04-22	24,100.00	24,100.00	23,100.00	23,450.00	11,557.87	197,738
2025-04-21	24,900.00	24,900.00	23,850.00	24,100.00	11,878.23	65,342
2025-04-18	24,650.00	24,950.00	24,400.00	24,650.00	12,149.31	64,662
2025-04-17	24,700.00	24,900.00	24,100.00	24,650.00	12,149.31	137,014
2025-04-16	24,100.00	25,050.00	23,850.00	24,450.00	12,050.74	190,016
2025-04-15	23,800.00	24,300.00	23,500.00	24,200.00	11,927.52	88,194
2025-04-14	24,500.00	24,500.00	23,750.00	23,950.00	11,804.30	91,386
2025-04-11	23,600.00	24,200.00	23,000.00	24,050.00	11,853.59	197,318
2025-04-10	23,400.00	24,050.00	22,850.00	23,850.00	11,755.02	143,302
2025-04-09	22,550.00	22,800.00	21,500.00	21,850.00	10,769.27	184,046
2025-04-08	23,200.00	23,300.00	22,200.00	22,750.00	11,212.86	91,508
2025-04-07	23,300.00	23,400.00	22,600.00	22,650.00	11,163.57	188,364
2025-04-04	23,700.00	24,650.00	23,550.00	24,050.00	11,853.59	103,856
2025-04-03	23,900.00	24,500.00	23,550.00	24,300.00	11,976.81	105,684
2025-04-02	24,450.00	24,700.00	23,700.00	24,300.00	11,976.81	95,220
2025-04-01	24,100.00	24,600.00	23,000.00	24,300.00	11,976.81	148,382
2025-03-31	23,650.00	23,900.00	23,150.00	23,500.00	11,582.51	89,914
2025-03-28	24,200.00	24,500.00	23,650.00	24,000.00	11,828.95	174,334
2025-03-27	25,000.00	25,200.00	24,000.00	24,200.00	11,927.52	304,528
2025-03-26	25,300.00	25,650.00	24,900.00	25,200.00	12,420.39	127,678
2025-03-25	25,950.00	26,000.00	25,050.00	25,200.00	12,420.39	203,114
2025-03-24	25,500.00	26,300.00	25,200.00	25,900.00	12,765.41	156,146
2025-03-21	25,500.00	26,300.00	25,300.00	25,700.00	12,666.83	154,286
2025-03-20	28,250.00	28,350.00	25,650.00	25,650.00	12,642.19	433,468
2025-03-19	28,400.00	28,850.00	27,500.00	28,250.00	13,923.66	280,254
2025-03-18	26,900.00	29,400.00	26,550.00	28,650.00	14,120.81	652,276
2025-03-17	26,950.00	27,200.00	26,000.00	26,800.00	13,208.99	165,994
2025-03-14	26,300.00	27,500.00	26,200.00	26,500.00	13,061.13	226,320
2025-03-13	26,250.00	26,750.00	25,800.00	26,400.00	13,011.84	190,934
2025-03-12	26,000.00	27,300.00	25,800.00	26,050.00	12,839.34	233,744
2025-03-11	25,500.00	26,300.00	25,050.00	26,000.00	12,814.69	199,182
2025-03-10	26,400.00	26,850.00	25,600.00	26,100.00	12,863.98	117,676
2025-03-07	26,500.00	27,100.00	26,050.00	26,150.00	12,888.62	109,392
2025-03-06	26,900.00	27,750.00	26,600.00	26,600.00	13,110.42	170,692
2025-03-05	25,600.00	27,200.00	25,450.00	26,950.00	13,282.92	380,200
2025-03-04	23,950.00	25,800.00	23,950.00	25,700.00	12,666.83	267,272
2025-02-28	24,300.00	25,050.00	23,950.00	23,950.00	11,804.30	206,066
2025-02-27	26,550.00	26,800.00	25,000.00	25,000.00	12,321.82	361,114
2025-02-26	27,500.00	27,550.00	26,400.00	26,600.00	13,110.42	212,450
2025-02-25	25,400.00	27,300.00	25,200.00	27,250.00	13,430.78	343,684
2025-02-24	26,000.00	26,250.00	25,100.00	25,650.00	12,642.19	142,042
2025-02-21	25,500.00	26,850.00	25,250.00	26,300.00	12,962.55	191,982
2025-02-20	26,550.00	26,750.00	25,450.00	25,550.00	12,592.90	189,454
2025-02-19	26,500.00	26,800.00	25,900.00	26,550.00	13,085.77	204,376
2025-02-18	26,550.00	27,150.00	26,450.00	26,600.00	13,110.42	197,574
2025-02-17	25,500.00	26,550.00	25,100.00	26,500.00	13,061.13	171,258
2025-02-14	25,900.00	25,900.00	25,200.00	25,400.00	12,518.97	108,944
2025-02-13	25,350.00	26,250.00	24,900.00	25,800.00	12,716.12	212,228
2025-02-12	26,900.00	26,900.00	24,450.00	25,000.00	12,321.82	680,460
2025-02-11	26,350.00	26,850.00	26,100.00	26,500.00	13,061.13	172,970
2025-02-10	26,600.00	27,200.00	25,800.00	26,250.00	12,937.91	246,268
2025-02-07	26,450.00	26,900.00	26,050.00	26,600.00	13,110.42	279,144
2025-02-06	25,550.00	26,500.00	25,300.00	26,350.00	12,987.20	271,482
2025-02-05	25,200.00	25,650.00	24,650.00	25,450.00	12,543.61	190,256
2025-02-04	24,850.00	25,500.00	24,400.00	25,100.00	12,371.11	235,314
2025-02-03	24,950.00	25,350.00	24,250.00	24,350.00	12,001.45	355,250
2025-01-31	26,400.00	26,450.00	23,950.00	24,850.00	12,247.89	478,928

← NewerPage 7 of 21 · 1,228 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.