Vitzro Nextech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 20,200.00 | 21,350.00 | 20,000.00 | 21,100.00 | 21,100.00 | 297,611 |
| 2026-04-21 | 21,050.00 | 21,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 355,617 |
| 2026-04-20 | 20,150.00 | 20,400.00 | 19,670.00 | 20,000.00 | 20,000.00 | 202,510 |
| 2026-04-17 | 19,940.00 | 21,900.00 | 19,610.00 | 20,600.00 | 20,600.00 | 777,998 |
| 2026-04-16 | 20,100.00 | 20,100.00 | 18,980.00 | 19,320.00 | 19,320.00 | 205,373 |
| 2026-04-15 | 19,190.00 | 19,900.00 | 18,340.00 | 19,390.00 | 19,390.00 | 396,494 |
| 2026-04-14 | 17,560.00 | 18,860.00 | 17,370.00 | 18,600.00 | 18,600.00 | 317,601 |
| 2026-04-13 | 16,880.00 | 17,610.00 | 16,840.00 | 17,200.00 | 17,200.00 | 88,524 |
| 2026-04-10 | 17,450.00 | 17,680.00 | 17,210.00 | 17,370.00 | 17,370.00 | 89,343 |
| 2026-04-09 | 17,630.00 | 17,630.00 | 17,120.00 | 17,200.00 | 17,200.00 | 87,384 |
| 2026-04-08 | 17,660.00 | 17,760.00 | 16,530.00 | 17,730.00 | 17,730.00 | 140,141 |
| 2026-04-07 | 17,380.00 | 17,650.00 | 16,400.00 | 16,850.00 | 16,850.00 | 114,550 |
| 2026-04-06 | 17,950.00 | 18,020.00 | 17,110.00 | 17,200.00 | 17,200.00 | 155,056 |
| 2026-04-03 | 18,800.00 | 18,990.00 | 17,700.00 | 18,000.00 | 18,000.00 | 179,216 |
| 2026-04-02 | 19,400.00 | 19,780.00 | 17,110.00 | 17,390.00 | 17,390.00 | 329,090 |
| 2026-04-01 | 19,010.00 | 19,150.00 | 18,410.00 | 19,070.00 | 19,070.00 | 281,377 |
| 2026-03-31 | 17,690.00 | 18,100.00 | 16,620.00 | 16,780.00 | 16,780.00 | 266,533 |
| 2026-03-30 | 18,560.00 | 19,460.00 | 18,200.00 | 18,740.00 | 18,740.00 | 207,392 |
| 2026-03-27 | 19,730.00 | 20,150.00 | 19,200.00 | 20,150.00 | 20,150.00 | 262,389 |
| 2026-03-26 | 22,100.00 | 22,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 709,706 |
| 2026-03-25 | 18,650.00 | 20,150.00 | 18,420.00 | 20,150.00 | 20,150.00 | 395,679 |
| 2026-03-24 | 19,100.00 | 19,320.00 | 18,140.00 | 18,530.00 | 18,530.00 | 353,360 |
| 2026-03-23 | 18,150.00 | 18,250.00 | 17,000.00 | 17,040.00 | 17,040.00 | 162,634 |
| 2026-03-20 | 19,480.00 | 19,520.00 | 18,860.00 | 19,020.00 | 19,020.00 | 209,257 |
| 2026-03-19 | 19,800.00 | 20,150.00 | 19,210.00 | 19,620.00 | 19,620.00 | 372,646 |
| 2026-03-18 | 21,450.00 | 21,500.00 | 18,710.00 | 19,120.00 | 19,120.00 | 1,197,748 |
| 2026-03-17 | 18,180.00 | 18,530.00 | 17,310.00 | 17,420.00 | 17,420.00 | 140,168 |
| 2026-03-16 | 18,520.00 | 18,830.00 | 17,000.00 | 17,590.00 | 17,590.00 | 195,991 |
| 2026-03-13 | 16,750.00 | 18,330.00 | 16,620.00 | 18,250.00 | 18,250.00 | 169,791 |
| 2026-03-12 | 17,730.00 | 17,840.00 | 17,050.00 | 17,440.00 | 17,440.00 | 104,705 |
| 2026-03-11 | 17,740.00 | 18,500.00 | 17,200.00 | 17,840.00 | 17,840.00 | 285,381 |
| 2026-03-10 | 16,500.00 | 18,030.00 | 16,320.00 | 17,530.00 | 17,530.00 | 368,114 |
| 2026-03-09 | 15,700.00 | 16,560.00 | 15,340.00 | 15,850.00 | 15,850.00 | 189,101 |
| 2026-03-06 | 16,670.00 | 17,340.00 | 16,120.00 | 17,200.00 | 17,200.00 | 179,024 |
| 2026-03-05 | 16,090.00 | 17,350.00 | 15,960.00 | 17,250.00 | 17,250.00 | 259,897 |
| 2026-03-04 | 17,000.00 | 17,980.00 | 14,050.00 | 14,790.00 | 14,790.00 | 405,835 |
| 2026-03-03 | 18,870.00 | 20,000.00 | 18,050.00 | 18,280.00 | 18,280.00 | 273,101 |
| 2026-02-27 | 20,500.00 | 20,600.00 | 19,400.00 | 19,550.00 | 19,550.00 | 226,161 |
| 2026-02-26 | 20,000.00 | 20,300.00 | 19,380.00 | 19,420.00 | 19,420.00 | 278,743 |
| 2026-02-25 | 19,770.00 | 21,200.00 | 19,200.00 | 20,650.00 | 20,650.00 | 574,183 |
| 2026-02-24 | 19,050.00 | 19,630.00 | 18,610.00 | 19,510.00 | 19,510.00 | 373,152 |
| 2026-02-23 | 20,200.00 | 20,350.00 | 18,950.00 | 19,230.00 | 19,230.00 | 585,051 |
| 2026-02-20 | 21,900.00 | 22,400.00 | 20,550.00 | 20,750.00 | 20,750.00 | 294,545 |
| 2026-02-19 | 21,200.00 | 22,250.00 | 20,350.00 | 22,150.00 | 22,150.00 | 387,939 |
| 2026-02-13 | 20,750.00 | 21,250.00 | 20,000.00 | 20,850.00 | 20,850.00 | 312,044 |
| 2026-02-12 | 21,100.00 | 22,100.00 | 20,850.00 | 21,150.00 | 21,150.00 | 380,153 |
| 2026-02-11 | 21,050.00 | 22,225.00 | 20,500.00 | 21,050.00 | 21,050.00 | 366,270 |
| 2026-02-10 | 23,250.00 | 23,850.00 | 21,000.00 | 21,250.00 | 21,250.00 | 626,369 |
| 2026-02-09 | 24,150.00 | 24,250.00 | 22,700.00 | 23,350.00 | 23,350.00 | 537,952 |
| 2026-02-06 | 20,800.00 | 24,100.00 | 20,000.00 | 23,350.00 | 23,350.00 | 1,412,801 |
| 2026-02-05 | 24,750.00 | 24,850.00 | 22,850.00 | 23,300.00 | 23,300.00 | 582,161 |
| 2026-02-04 | 28,000.00 | 28,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 550,430 |
| 2026-02-03 | 27,350.00 | 28,450.00 | 26,850.00 | 27,750.00 | 27,750.00 | 647,875 |
| 2026-02-02 | 28,700.00 | 29,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | 1,097,281 |
| 2026-01-30 | 25,200.00 | 31,100.00 | 22,750.00 | 29,900.00 | 29,900.00 | 2,750,312 |
| 2026-01-29 | 23,350.00 | 25,000.00 | 22,300.00 | 24,800.00 | 24,800.00 | 1,059,092 |
| 2026-01-28 | 24,250.00 | 24,350.00 | 22,600.00 | 23,050.00 | 23,050.00 | 719,655 |
| 2026-01-27 | 24,850.00 | 25,000.00 | 23,200.00 | 23,850.00 | 23,850.00 | 711,551 |
| 2026-01-26 | 24,850.00 | 25,650.00 | 23,900.00 | 25,550.00 | 25,550.00 | 601,731 |
| 2026-01-23 | 25,200.00 | 25,900.00 | 24,200.00 | 24,750.00 | 24,750.00 | 837,658 |
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.