VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 28,800.00 | 29,300.00 | 26,250.00 | 27,000.00 | 13,307.57 | 875,260 |
| 2025-01-23 | 29,000.00 | 29,450.00 | 28,750.00 | 28,900.00 | 14,244.02 | 381,128 |
| 2025-01-22 | 27,550.00 | 29,900.00 | 27,550.00 | 29,150.00 | 14,367.24 | 1,080,782 |
| 2025-01-21 | 25,500.00 | 27,600.00 | 25,500.00 | 27,450.00 | 13,529.36 | 833,656 |
| 2025-01-20 | 26,000.00 | 26,200.00 | 25,050.00 | 25,450.00 | 12,543.61 | 235,780 |
| 2025-01-17 | 25,500.00 | 26,450.00 | 25,350.00 | 25,950.00 | 12,790.05 | 236,848 |
| 2025-01-16 | 25,900.00 | 26,200.00 | 25,150.00 | 25,500.00 | 12,568.26 | 174,414 |
| 2025-01-15 | 25,650.00 | 25,950.00 | 25,250.00 | 25,650.00 | 12,642.19 | 113,346 |
| 2025-01-14 | 24,900.00 | 25,950.00 | 24,850.00 | 25,550.00 | 12,592.90 | 276,936 |
| 2025-01-13 | 25,100.00 | 25,600.00 | 24,600.00 | 24,900.00 | 12,272.53 | 230,270 |
| 2025-01-10 | 24,850.00 | 25,000.00 | 24,400.00 | 24,800.00 | 12,223.25 | 142,116 |
| 2025-01-09 | 24,450.00 | 25,050.00 | 24,100.00 | 24,900.00 | 12,272.53 | 229,626 |
| 2025-01-08 | 24,600.00 | 25,100.00 | 24,150.00 | 24,650.00 | 12,149.31 | 138,358 |
| 2025-01-07 | 24,450.00 | 25,000.00 | 23,750.00 | 24,700.00 | 12,173.96 | 247,090 |
| 2025-01-06 | 23,750.00 | 25,200.00 | 23,600.00 | 24,450.00 | 12,050.74 | 643,848 |
| 2025-01-03 | 23,050.00 | 23,750.00 | 22,900.00 | 23,450.00 | 11,557.87 | 401,306 |
| 2025-01-02 | 21,150.00 | 23,400.00 | 20,850.00 | 23,150.00 | 11,410.01 | 864,656 |
| 2024-12-30 | 20,450.00 | 21,200.00 | 20,350.00 | 21,150.00 | 10,424.26 | 102,832 |
| 2024-12-27 | 20,300.00 | 20,850.00 | 20,200.00 | 20,600.00 | 10,153.18 | 116,038 |
| 2024-12-26 | 20,750.00 | 20,750.00 | 20,350.00 | 20,500.00 | 9,877.17 | 147,122 |
| 2024-12-24 | 21,050.00 | 21,150.00 | 20,400.00 | 20,500.00 | 9,877.17 | 190,034 |
| 2024-12-23 | 20,900.00 | 21,250.00 | 20,800.00 | 21,050.00 | 10,142.17 | 158,966 |
| 2024-12-20 | 20,600.00 | 20,700.00 | 20,150.00 | 20,450.00 | 9,853.08 | 87,246 |
| 2024-12-19 | 20,100.00 | 20,700.00 | 20,000.00 | 20,600.00 | 9,925.35 | 114,748 |
| 2024-12-18 | 19,940.00 | 20,550.00 | 19,810.00 | 20,500.00 | 9,877.17 | 143,980 |
| 2024-12-17 | 20,400.00 | 20,400.00 | 19,880.00 | 19,940.00 | 9,607.36 | 54,078 |
| 2024-12-16 | 20,200.00 | 20,300.00 | 19,980.00 | 20,100.00 | 9,684.45 | 74,110 |
| 2024-12-13 | 19,860.00 | 20,100.00 | 19,740.00 | 19,920.00 | 9,597.72 | 89,778 |
| 2024-12-12 | 19,500.00 | 20,100.00 | 19,500.00 | 19,950.00 | 9,612.17 | 133,790 |
| 2024-12-11 | 19,260.00 | 19,670.00 | 19,040.00 | 19,500.00 | 9,395.36 | 74,300 |
| 2024-12-10 | 18,660.00 | 19,290.00 | 18,660.00 | 19,260.00 | 9,279.72 | 137,886 |
| 2024-12-09 | 18,330.00 | 18,780.00 | 18,170.00 | 18,500.00 | 8,913.54 | 119,232 |
| 2024-12-06 | 19,660.00 | 19,800.00 | 18,450.00 | 18,990.00 | 9,149.63 | 255,026 |
| 2024-12-05 | 20,250.00 | 20,250.00 | 19,420.00 | 19,700.00 | 9,491.72 | 119,200 |
| 2024-12-04 | 19,800.00 | 20,200.00 | 19,600.00 | 20,000.00 | 9,636.26 | 200,540 |
| 2024-12-03 | 20,050.00 | 20,350.00 | 19,890.00 | 20,200.00 | 9,732.63 | 140,370 |
| 2024-12-02 | 20,350.00 | 20,600.00 | 19,630.00 | 19,910.00 | 9,592.90 | 275,370 |
| 2024-11-29 | 20,500.00 | 20,700.00 | 20,150.00 | 20,350.00 | 9,804.90 | 77,716 |
| 2024-11-28 | 20,950.00 | 20,950.00 | 20,250.00 | 20,500.00 | 9,877.17 | 145,056 |
| 2024-11-27 | 21,000.00 | 21,550.00 | 20,750.00 | 20,850.00 | 10,045.81 | 215,912 |
| 2024-11-26 | 20,950.00 | 21,300.00 | 20,700.00 | 20,850.00 | 10,045.81 | 190,208 |
| 2024-11-25 | 21,250.00 | 21,300.00 | 20,600.00 | 20,950.00 | 10,093.99 | 217,972 |
| 2024-11-22 | 20,800.00 | 21,500.00 | 20,650.00 | 21,050.00 | 10,142.17 | 245,902 |
| 2024-11-21 | 20,300.00 | 21,300.00 | 20,250.00 | 20,800.00 | 10,021.72 | 201,898 |
| 2024-11-20 | 21,950.00 | 22,000.00 | 20,000.00 | 20,500.00 | 9,877.17 | 582,374 |
| 2024-11-19 | 21,000.00 | 21,450.00 | 20,500.00 | 21,350.00 | 10,286.71 | 360,820 |
| 2024-11-18 | 21,200.00 | 21,700.00 | 20,450.00 | 20,750.00 | 9,997.62 | 532,052 |
| 2024-11-15 | 20,400.00 | 21,250.00 | 19,990.00 | 20,450.00 | 9,853.08 | 431,788 |
| 2024-11-14 | 20,750.00 | 21,250.00 | 20,450.00 | 20,800.00 | 10,021.72 | 475,176 |
| 2024-11-13 | 20,050.00 | 22,450.00 | 19,650.00 | 20,900.00 | 10,069.90 | 2,392,308 |
| 2024-11-12 | 18,800.00 | 19,580.00 | 18,500.00 | 19,520.00 | 9,404.99 | 343,684 |
| 2024-11-11 | 18,480.00 | 19,520.00 | 18,480.00 | 18,820.00 | 9,067.72 | 180,242 |
| 2024-11-08 | 18,090.00 | 18,530.00 | 18,010.00 | 18,470.00 | 8,899.09 | 93,204 |
| 2024-11-07 | 18,270.00 | 18,480.00 | 17,790.00 | 18,090.00 | 8,716.00 | 234,514 |
| 2024-11-06 | 18,710.00 | 18,870.00 | 18,190.00 | 18,250.00 | 8,793.09 | 98,588 |
| 2024-11-05 | 18,980.00 | 19,090.00 | 18,510.00 | 18,680.00 | 9,000.27 | 44,094 |
| 2024-11-04 | 19,280.00 | 19,370.00 | 18,920.00 | 18,980.00 | 9,144.82 | 35,282 |
| 2024-11-01 | 18,800.00 | 19,250.00 | 18,640.00 | 19,060.00 | 9,183.36 | 49,442 |
| 2024-10-31 | 18,740.00 | 19,000.00 | 18,410.00 | 18,780.00 | 9,048.45 | 37,778 |
| 2024-10-30 | 19,010.00 | 19,290.00 | 18,700.00 | 18,770.00 | 9,043.63 | 51,236 |
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.