Vitzro Nextech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 23,200.00 | 27,450.00 | 21,550.00 | 25,200.00 | 25,200.00 | 3,046,442 |
| 2026-01-21 | 20,300.00 | 23,350.00 | 19,710.00 | 22,300.00 | 22,300.00 | 2,131,480 |
| 2026-01-20 | 20,800.00 | 22,400.00 | 19,650.00 | 21,300.00 | 21,300.00 | 2,160,786 |
| 2026-01-19 | 21,950.00 | 22,000.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,969,886 |
| 2026-01-16 | 19,110.00 | 19,790.00 | 18,780.00 | 19,510.00 | 19,510.00 | 1,070,005 |
| 2026-01-15 | 18,550.00 | 19,230.00 | 18,000.00 | 19,120.00 | 19,120.00 | 848,943 |
| 2026-01-14 | 19,100.00 | 19,100.00 | 18,110.00 | 18,350.00 | 18,350.00 | 747,617 |
| 2026-01-13 | 19,400.00 | 19,430.00 | 18,510.00 | 19,100.00 | 19,100.00 | 688,792 |
| 2026-01-12 | 18,000.00 | 19,500.00 | 17,500.00 | 19,200.00 | 19,200.00 | 1,561,625 |
| 2026-01-09 | 18,110.00 | 18,740.00 | 17,080.00 | 18,000.00 | 18,000.00 | 1,124,063 |
| 2026-01-08 | 18,570.00 | 18,950.00 | 17,700.00 | 17,890.00 | 17,890.00 | 1,066,808 |
| 2026-01-07 | 19,410.00 | 20,150.00 | 18,280.00 | 18,560.00 | 18,560.00 | 1,406,955 |
| 2026-01-06 | 19,160.00 | 20,650.00 | 18,410.00 | 19,250.00 | 19,250.00 | 2,370,865 |
| 2026-01-05 | 18,880.00 | 20,300.00 | 17,000.00 | 19,160.00 | 19,160.00 | 3,713,591 |
| 2026-01-02 | 18,960.00 | 20,950.00 | 18,880.00 | 19,260.00 | 19,260.00 | 3,388,718 |
| 2025-12-30 | 16,820.00 | 19,960.00 | 16,700.00 | 19,250.00 | 19,250.00 | 13,061,446 |
| 2025-12-29 | 15,350.00 | 17,980.00 | 14,770.00 | 16,930.00 | 16,930.00 | 11,853,040 |
| 2025-12-26 | 14,960.00 | 16,920.00 | 14,530.00 | 15,280.00 | 15,280.00 | 7,513,227 |
| 2025-12-24 | 13,260.00 | 16,630.00 | 12,970.00 | 15,520.00 | 15,520.00 | 19,556,858 |
| 2025-12-23 | 15,120.00 | 15,930.00 | 12,500.00 | 13,200.00 | 13,200.00 | 11,095,729 |
| 2025-12-22 | 11,440.00 | 14,430.00 | 11,440.00 | 14,430.00 | 14,430.00 | 19,406,464 |
| 2025-12-19 | 10,830.00 | 12,400.00 | 10,660.00 | 11,100.00 | 11,100.00 | 17,243,044 |
| 2025-12-18 | 9,150.00 | 10,900.00 | 9,030.00 | 10,100.00 | 10,100.00 | 7,574,914 |
| 2025-12-17 | 9,990.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,011,724 |
| 2025-12-16 | 10,160.00 | 11,150.00 | 9,690.00 | 9,780.00 | 9,780.00 | 3,541,537 |
| 2025-12-15 | 10,860.00 | 11,660.00 | 10,150.00 | 10,240.00 | 10,240.00 | 5,560,037 |
| 2025-12-12 | 9,450.00 | 10,850.00 | 9,310.00 | 10,200.00 | 10,200.00 | 8,128,729 |
| 2025-12-11 | 9,070.00 | 9,860.00 | 9,070.00 | 9,210.00 | 9,210.00 | 2,068,187 |
| 2025-12-10 | 9,380.00 | 9,510.00 | 9,050.00 | 9,070.00 | 9,070.00 | 897,364 |
| 2025-12-09 | 9,700.00 | 10,100.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,977,238 |
| 2025-12-08 | 10,000.00 | 10,320.00 | 9,590.00 | 9,590.00 | 9,590.00 | 3,438,674 |
| 2025-12-05 | 10,700.00 | 12,590.00 | 10,700.00 | 11,000.00 | 11,000.00 | 13,569,317 |
| 2025-12-04 | 11,140.00 | 12,000.00 | 10,460.00 | 10,600.00 | 10,600.00 | 3,992,522 |
| 2025-12-03 | 9,440.00 | 11,870.00 | 9,440.00 | 11,390.00 | 11,390.00 | 16,683,144 |
| 2025-12-02 | 9,020.00 | 10,030.00 | 9,020.00 | 9,440.00 | 9,440.00 | 2,721,368 |
| 2025-12-01 | 9,600.00 | 10,170.00 | 9,090.00 | 9,180.00 | 9,180.00 | 2,565,214 |
| 2025-11-28 | 9,570.00 | 10,520.00 | 9,070.00 | 9,710.00 | 9,710.00 | 7,813,510 |
| 2025-11-27 | 10,820.00 | 10,850.00 | 9,360.00 | 9,400.00 | 9,400.00 | 3,986,778 |
| 2025-11-26 | 11,100.00 | 11,800.00 | 10,370.00 | 10,600.00 | 10,600.00 | 7,742,496 |
| 2025-11-25 | 11,810.00 | 12,700.00 | 10,700.00 | 11,100.00 | 11,100.00 | 4,534,622 |
| 2025-11-24 | 12,350.00 | 14,650.00 | 11,140.00 | 11,210.00 | 11,210.00 | 14,746,513 |
| 2025-11-21 | 12,500.00 | 20,500.00 | 11,000.00 | 12,810.00 | 12,810.00 | 48,864,829 |
← NewerPage 4 of 4 · 222 trading days
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.