Vitzro Nextech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,160.00 | 8,190.00 | 7,400.00 | 7,760.00 | 7,760.00 | 102,949 |
| 2026-07-21 | 6,940.00 | 7,420.00 | 6,930.00 | 7,350.00 | 7,350.00 | 55,121 |
| 2026-07-20 | 7,560.00 | 7,690.00 | 7,130.00 | 7,170.00 | 7,170.00 | 39,701 |
| 2026-07-16 | 7,970.00 | 8,130.00 | 7,650.00 | 7,780.00 | 7,780.00 | 37,775 |
| 2026-07-15 | 7,430.00 | 8,100.00 | 7,430.00 | 8,060.00 | 8,060.00 | 57,925 |
| 2026-07-14 | 7,940.00 | 7,940.00 | 6,930.00 | 7,290.00 | 7,290.00 | 137,555 |
| 2026-07-13 | 8,490.00 | 8,490.00 | 7,360.00 | 7,360.00 | 7,360.00 | 56,825 |
| 2026-07-10 | 7,180.00 | 8,170.00 | 7,180.00 | 8,020.00 | 8,020.00 | 81,213 |
| 2026-07-09 | 7,010.00 | 7,490.00 | 6,940.00 | 7,220.00 | 7,220.00 | 62,280 |
| 2026-07-08 | 7,920.00 | 7,920.00 | 6,970.00 | 7,140.00 | 7,140.00 | 77,992 |
| 2026-07-07 | 8,200.00 | 8,390.00 | 7,530.00 | 7,730.00 | 7,730.00 | 87,839 |
| 2026-07-06 | 8,680.00 | 8,680.00 | 7,830.00 | 8,220.00 | 8,220.00 | 90,131 |
| 2026-07-03 | 8,140.00 | 8,390.00 | 7,770.00 | 8,300.00 | 8,300.00 | 73,271 |
| 2026-07-02 | 9,000.00 | 9,000.00 | 8,100.00 | 8,130.00 | 8,130.00 | 54,332 |
| 2026-07-01 | 8,940.00 | 9,160.00 | 8,500.00 | 8,990.00 | 8,990.00 | 55,042 |
| 2026-06-30 | 9,080.00 | 9,100.00 | 8,280.00 | 8,700.00 | 8,700.00 | 57,639 |
| 2026-06-29 | 7,300.00 | 8,710.00 | 7,300.00 | 8,690.00 | 8,690.00 | 90,497 |
| 2026-06-26 | 7,880.00 | 7,950.00 | 7,260.00 | 7,550.00 | 7,550.00 | 102,084 |
| 2026-06-25 | 8,840.00 | 9,030.00 | 8,020.00 | 8,130.00 | 8,130.00 | 64,169 |
| 2026-06-24 | 8,330.00 | 9,150.00 | 8,320.00 | 8,830.00 | 8,830.00 | 66,744 |
| 2026-06-23 | 9,110.00 | 9,360.00 | 8,500.00 | 8,540.00 | 8,540.00 | 113,440 |
| 2026-06-22 | 9,620.00 | 9,950.00 | 9,190.00 | 9,340.00 | 9,340.00 | 94,893 |
| 2026-06-19 | 10,390.00 | 10,400.00 | 9,500.00 | 10,070.00 | 10,070.00 | 104,155 |
| 2026-06-18 | 11,260.00 | 11,260.00 | 10,400.00 | 10,400.00 | 10,400.00 | 69,892 |
| 2026-06-17 | 11,250.00 | 11,370.00 | 10,820.00 | 11,170.00 | 11,170.00 | 57,112 |
| 2026-06-16 | 11,600.00 | 11,760.00 | 11,110.00 | 11,180.00 | 11,180.00 | 66,361 |
| 2026-06-15 | 12,100.00 | 12,400.00 | 11,110.00 | 11,120.00 | 11,120.00 | 102,273 |
| 2026-06-12 | 11,930.00 | 12,550.00 | 11,320.00 | 11,920.00 | 11,920.00 | 98,475 |
| 2026-06-11 | 10,730.00 | 11,290.00 | 10,480.00 | 11,290.00 | 11,290.00 | 79,779 |
| 2026-06-10 | 12,280.00 | 12,280.00 | 10,800.00 | 11,130.00 | 11,130.00 | 90,050 |
| 2026-06-09 | 10,720.00 | 11,800.00 | 10,720.00 | 11,510.00 | 11,510.00 | 87,576 |
| 2026-06-08 | 10,020.00 | 10,980.00 | 10,020.00 | 10,480.00 | 10,480.00 | 93,905 |
| 2026-06-05 | 11,790.00 | 11,790.00 | 10,830.00 | 11,380.00 | 11,380.00 | 122,807 |
| 2026-06-04 | 12,000.00 | 12,560.00 | 11,570.00 | 11,900.00 | 11,900.00 | 94,640 |
| 2026-06-02 | 12,110.00 | 12,500.00 | 11,660.00 | 12,050.00 | 12,050.00 | 113,575 |
| 2026-06-01 | 12,700.00 | 13,240.00 | 12,020.00 | 12,500.00 | 12,500.00 | 113,441 |
| 2026-05-29 | 14,110.00 | 14,240.00 | 13,140.00 | 13,170.00 | 13,170.00 | 79,518 |
| 2026-05-28 | 14,970.00 | 15,000.00 | 13,570.00 | 13,990.00 | 13,990.00 | 147,789 |
| 2026-05-27 | 15,810.00 | 15,970.00 | 14,810.00 | 14,970.00 | 14,970.00 | 130,617 |
| 2026-05-26 | 15,930.00 | 16,760.00 | 15,590.00 | 15,680.00 | 15,680.00 | 191,651 |
| 2026-05-22 | 15,420.00 | 15,670.00 | 15,110.00 | 15,600.00 | 15,600.00 | 164,941 |
| 2026-05-21 | 15,500.00 | 15,970.00 | 15,070.00 | 15,370.00 | 15,370.00 | 209,486 |
| 2026-05-20 | 16,300.00 | 16,300.00 | 15,110.00 | 15,330.00 | 15,330.00 | 118,237 |
| 2026-05-19 | 17,720.00 | 18,110.00 | 16,250.00 | 16,400.00 | 16,400.00 | 165,028 |
| 2026-05-18 | 16,650.00 | 17,750.00 | 15,200.00 | 17,560.00 | 17,560.00 | 226,205 |
| 2026-05-15 | 17,010.00 | 17,100.00 | 15,660.00 | 16,000.00 | 16,000.00 | 98,413 |
| 2026-05-14 | 17,490.00 | 17,790.00 | 16,600.00 | 16,850.00 | 16,850.00 | 117,802 |
| 2026-05-13 | 18,000.00 | 18,060.00 | 16,700.00 | 17,470.00 | 17,470.00 | 100,709 |
| 2026-05-12 | 19,180.00 | 19,180.00 | 17,340.00 | 18,050.00 | 18,050.00 | 138,216 |
| 2026-05-11 | 19,530.00 | 20,000.00 | 18,800.00 | 19,200.00 | 19,200.00 | 174,553 |
| 2026-05-08 | 18,510.00 | 19,010.00 | 17,740.00 | 18,400.00 | 18,400.00 | 146,761 |
| 2026-05-07 | 19,250.00 | 19,250.00 | 18,350.00 | 18,720.00 | 18,720.00 | 121,280 |
| 2026-05-06 | 19,480.00 | 19,590.00 | 18,820.00 | 19,260.00 | 19,260.00 | 104,918 |
| 2026-05-04 | 18,950.00 | 19,510.00 | 18,950.00 | 19,410.00 | 19,410.00 | 98,019 |
| 2026-04-30 | 19,470.00 | 19,470.00 | 18,560.00 | 18,670.00 | 18,670.00 | 139,011 |
| 2026-04-29 | 19,830.00 | 19,860.00 | 19,380.00 | 19,440.00 | 19,440.00 | 97,399 |
| 2026-04-28 | 20,100.00 | 20,100.00 | 19,550.00 | 19,710.00 | 19,710.00 | 157,260 |
| 2026-04-27 | 20,000.00 | 20,450.00 | 19,650.00 | 20,150.00 | 20,150.00 | 186,663 |
| 2026-04-24 | 20,100.00 | 20,250.00 | 19,780.00 | 20,000.00 | 20,000.00 | 119,914 |
| 2026-04-23 | 20,900.00 | 20,900.00 | 19,700.00 | 20,050.00 | 20,050.00 | 290,878 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.