VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19,600.00 | 19,700.00 | 18,990.00 | 19,200.00 | 9,250.81 | 67,944 |
| 2024-10-28 | 20,350.00 | 20,350.00 | 19,480.00 | 19,600.00 | 9,443.54 | 88,854 |
| 2024-10-25 | 20,700.00 | 20,700.00 | 19,940.00 | 20,100.00 | 9,684.45 | 63,624 |
| 2024-10-24 | 20,000.00 | 20,550.00 | 19,900.00 | 20,450.00 | 9,853.08 | 144,422 |
| 2024-10-23 | 19,510.00 | 20,300.00 | 19,510.00 | 19,950.00 | 9,612.17 | 139,828 |
| 2024-10-22 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 9,395.36 | 81,532 |
| 2024-10-21 | 19,400.00 | 20,600.00 | 19,390.00 | 20,000.00 | 9,636.26 | 133,198 |
| 2024-10-18 | 19,440.00 | 19,440.00 | 19,240.00 | 19,400.00 | 9,347.18 | 27,364 |
| 2024-10-17 | 19,420.00 | 19,540.00 | 19,210.00 | 19,400.00 | 9,347.18 | 42,300 |
| 2024-10-16 | 19,470.00 | 19,520.00 | 19,110.00 | 19,280.00 | 9,289.36 | 52,898 |
| 2024-10-15 | 19,480.00 | 19,680.00 | 18,920.00 | 19,500.00 | 9,395.36 | 126,110 |
| 2024-10-14 | 19,620.00 | 19,800.00 | 19,400.00 | 19,480.00 | 9,385.72 | 53,458 |
| 2024-10-11 | 19,890.00 | 19,940.00 | 19,520.00 | 19,810.00 | 9,544.72 | 46,634 |
| 2024-10-10 | 19,900.00 | 19,910.00 | 19,500.00 | 19,800.00 | 9,539.90 | 107,686 |
| 2024-10-08 | 19,680.00 | 19,830.00 | 19,430.00 | 19,800.00 | 9,539.90 | 62,760 |
| 2024-10-07 | 19,630.00 | 19,790.00 | 19,340.00 | 19,700.00 | 9,491.72 | 77,620 |
| 2024-10-04 | 18,410.00 | 19,350.00 | 18,410.00 | 19,340.00 | 9,318.27 | 153,298 |
| 2024-10-02 | 18,650.00 | 18,800.00 | 18,300.00 | 18,590.00 | 8,956.91 | 73,136 |
| 2024-09-30 | 18,880.00 | 19,100.00 | 18,600.00 | 18,620.00 | 8,971.36 | 45,674 |
| 2024-09-27 | 18,780.00 | 19,100.00 | 18,610.00 | 18,700.00 | 9,009.91 | 88,522 |
| 2024-09-26 | 18,390.00 | 18,790.00 | 18,370.00 | 18,780.00 | 9,048.45 | 65,864 |
| 2024-09-25 | 18,600.00 | 18,670.00 | 18,170.00 | 18,260.00 | 8,797.91 | 51,808 |
| 2024-09-24 | 18,160.00 | 18,700.00 | 18,110.00 | 18,450.00 | 8,889.45 | 70,190 |
| 2024-09-23 | 18,370.00 | 18,460.00 | 18,090.00 | 18,160.00 | 8,749.73 | 39,334 |
| 2024-09-20 | 18,590.00 | 18,650.00 | 18,300.00 | 18,340.00 | 8,836.45 | 51,898 |
| 2024-09-19 | 18,610.00 | 18,900.00 | 18,360.00 | 18,360.00 | 8,846.09 | 59,018 |
| 2024-09-13 | 18,650.00 | 18,800.00 | 18,480.00 | 18,610.00 | 8,966.54 | 33,366 |
| 2024-09-12 | 18,580.00 | 18,680.00 | 18,370.00 | 18,610.00 | 8,966.54 | 47,072 |
| 2024-09-11 | 17,750.00 | 18,570.00 | 17,750.00 | 18,370.00 | 8,850.91 | 173,570 |
| 2024-09-10 | 17,600.00 | 17,790.00 | 17,380.00 | 17,730.00 | 8,542.55 | 67,932 |
| 2024-09-09 | 17,520.00 | 17,760.00 | 16,300.00 | 17,570.00 | 8,465.46 | 231,432 |
| 2024-09-06 | 18,040.00 | 18,200.00 | 17,740.00 | 17,860.00 | 8,605.18 | 158,594 |
| 2024-09-05 | 18,960.00 | 19,030.00 | 18,010.00 | 18,140.00 | 8,740.09 | 174,010 |
| 2024-09-04 | 18,750.00 | 19,350.00 | 18,530.00 | 18,960.00 | 9,135.18 | 153,292 |
| 2024-09-03 | 19,420.00 | 19,790.00 | 19,420.00 | 19,470.00 | 9,380.90 | 61,888 |
| 2024-09-02 | 20,000.00 | 20,000.00 | 19,420.00 | 19,560.00 | 9,424.27 | 89,104 |
| 2024-08-30 | 19,940.00 | 20,200.00 | 19,720.00 | 19,970.00 | 9,621.81 | 115,550 |
| 2024-08-29 | 20,100.00 | 20,200.00 | 19,940.00 | 19,940.00 | 9,607.36 | 89,956 |
| 2024-08-28 | 20,650.00 | 20,700.00 | 20,150.00 | 20,150.00 | 9,708.54 | 73,136 |
| 2024-08-27 | 20,750.00 | 20,750.00 | 20,350.00 | 20,600.00 | 9,925.35 | 48,540 |
| 2024-08-26 | 20,250.00 | 21,000.00 | 20,150.00 | 20,650.00 | 9,949.44 | 223,892 |
| 2024-08-23 | 19,180.00 | 20,750.00 | 19,000.00 | 20,250.00 | 9,756.72 | 387,584 |
| 2024-08-22 | 18,940.00 | 19,300.00 | 18,900.00 | 19,230.00 | 9,265.27 | 87,430 |
| 2024-08-21 | 19,100.00 | 19,180.00 | 18,700.00 | 19,000.00 | 9,154.45 | 119,438 |
| 2024-08-20 | 19,000.00 | 19,500.00 | 18,670.00 | 19,080.00 | 9,193.00 | 142,802 |
| 2024-08-19 | 19,280.00 | 19,350.00 | 18,740.00 | 18,760.00 | 9,038.82 | 64,744 |
| 2024-08-16 | 19,070.00 | 19,350.00 | 18,980.00 | 19,270.00 | 9,284.54 | 116,968 |
| 2024-08-14 | 18,310.00 | 19,390.00 | 18,310.00 | 19,000.00 | 9,154.45 | 197,312 |
| 2024-08-13 | 18,120.00 | 18,290.00 | 17,750.00 | 18,220.00 | 8,778.64 | 71,708 |
| 2024-08-12 | 18,600.00 | 18,640.00 | 17,950.00 | 18,210.00 | 8,773.82 | 139,852 |
| 2024-08-09 | 17,860.00 | 19,020.00 | 17,860.00 | 18,600.00 | 8,961.73 | 299,288 |
| 2024-08-08 | 17,830.00 | 17,850.00 | 17,170.00 | 17,730.00 | 8,542.55 | 89,128 |
| 2024-08-07 | 17,740.00 | 18,240.00 | 17,740.00 | 17,850.00 | 8,600.37 | 60,836 |
| 2024-08-06 | 17,100.00 | 18,110.00 | 17,100.00 | 17,820.00 | 8,585.91 | 221,618 |
| 2024-08-05 | 19,310.00 | 19,310.00 | 16,990.00 | 17,090.00 | 8,234.19 | 439,234 |
| 2024-08-02 | 19,950.00 | 19,950.00 | 19,400.00 | 19,520.00 | 9,404.99 | 260,336 |
| 2024-08-01 | 20,150.00 | 20,250.00 | 19,960.00 | 20,050.00 | 9,660.36 | 98,024 |
| 2024-07-31 | 19,800.00 | 20,200.00 | 19,500.00 | 20,050.00 | 9,660.36 | 95,958 |
| 2024-07-30 | 19,850.00 | 20,000.00 | 19,330.00 | 19,600.00 | 9,443.54 | 74,122 |
| 2024-07-29 | 19,670.00 | 20,050.00 | 19,670.00 | 19,860.00 | 9,568.81 | 56,752 |
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.