VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 478.00 | 600.00 | 471.00 | 543.00 | 2,715.00 | 6,810,672 |
| 2024-07-08 | 457.00 | 485.00 | 454.00 | 462.00 | 2,310.00 | 49,125 |
| 2024-07-05 | 457.00 | 465.00 | 435.00 | 457.00 | 2,285.00 | 58,968 |
| 2024-07-04 | 443.00 | 519.00 | 440.00 | 457.00 | 2,285.00 | 403,250 |
| 2024-07-03 | 456.00 | 463.00 | 443.00 | 443.00 | 2,215.00 | 27,520 |
| 2024-07-02 | 469.00 | 470.00 | 456.00 | 456.00 | 2,280.00 | 11,751 |
| 2024-07-01 | 465.00 | 473.00 | 462.00 | 470.00 | 2,350.00 | 7,441 |
| 2024-06-28 | 464.00 | 467.00 | 461.00 | 465.00 | 2,325.00 | 6,264 |
| 2024-06-27 | 469.00 | 474.00 | 464.00 | 464.00 | 2,320.00 | 26,744 |
| 2024-06-26 | 466.00 | 475.00 | 461.00 | 467.00 | 2,335.00 | 27,270 |
| 2024-06-25 | 454.00 | 480.00 | 449.00 | 466.00 | 2,330.00 | 43,595 |
| 2024-06-24 | 453.00 | 462.00 | 452.00 | 454.00 | 2,270.00 | 9,700 |
| 2024-06-21 | 466.00 | 468.00 | 458.00 | 458.00 | 2,290.00 | 11,364 |
| 2024-06-20 | 462.00 | 467.00 | 459.00 | 466.00 | 2,330.00 | 9,509 |
| 2024-06-19 | 460.00 | 471.00 | 457.00 | 459.00 | 2,295.00 | 9,151 |
| 2024-06-18 | 447.00 | 468.00 | 447.00 | 460.00 | 2,300.00 | 18,963 |
| 2024-06-17 | 470.00 | 470.00 | 447.00 | 447.00 | 2,235.00 | 22,525 |
| 2024-06-14 | 474.00 | 474.00 | 461.00 | 463.00 | 2,315.00 | 24,988 |
| 2024-06-13 | 475.00 | 477.00 | 464.00 | 471.00 | 2,355.00 | 17,275 |
| 2024-06-12 | 480.00 | 480.00 | 469.00 | 473.00 | 2,365.00 | 20,622 |
| 2024-06-11 | 470.00 | 484.00 | 470.00 | 473.00 | 2,365.00 | 18,141 |
| 2024-06-10 | 475.00 | 482.00 | 468.00 | 470.00 | 2,350.00 | 21,149 |
| 2024-06-07 | 476.00 | 483.00 | 467.00 | 475.00 | 2,375.00 | 23,640 |
| 2024-06-05 | 472.00 | 489.00 | 472.00 | 476.00 | 2,380.00 | 30,503 |
| 2024-06-04 | 478.00 | 479.00 | 472.00 | 473.00 | 2,365.00 | 25,681 |
| 2024-06-03 | 485.00 | 487.00 | 474.00 | 479.00 | 2,395.00 | 32,338 |
| 2024-05-31 | 475.00 | 490.00 | 470.00 | 488.00 | 2,440.00 | 17,456 |
| 2024-05-30 | 477.00 | 480.00 | 469.00 | 469.00 | 2,345.00 | 26,757 |
| 2024-05-29 | 485.00 | 489.00 | 472.00 | 477.00 | 2,385.00 | 26,746 |
| 2024-05-28 | 495.00 | 495.00 | 480.00 | 484.00 | 2,420.00 | 15,684 |
| 2024-05-27 | 490.00 | 495.00 | 480.00 | 481.00 | 2,405.00 | 13,581 |
| 2024-05-24 | 476.00 | 498.00 | 474.00 | 489.00 | 2,445.00 | 20,532 |
| 2024-05-23 | 492.00 | 495.00 | 470.00 | 474.00 | 2,370.00 | 57,255 |
| 2024-05-22 | 490.00 | 493.00 | 482.00 | 488.00 | 2,440.00 | 20,833 |
| 2024-05-21 | 500.00 | 511.00 | 483.00 | 486.00 | 2,430.00 | 50,005 |
| 2024-05-20 | 501.00 | 518.00 | 484.00 | 500.00 | 2,500.00 | 39,462 |
| 2024-05-17 | 501.00 | 509.00 | 492.00 | 499.00 | 2,495.00 | 20,750 |
| 2024-05-16 | 530.00 | 535.00 | 501.00 | 501.00 | 2,505.00 | 37,351 |
| 2024-05-14 | 513.00 | 518.00 | 508.00 | 512.00 | 2,560.00 | 21,299 |
| 2024-05-13 | 505.00 | 545.00 | 503.00 | 513.00 | 2,565.00 | 175,760 |
| 2024-05-10 | 494.00 | 518.00 | 491.00 | 504.00 | 2,520.00 | 58,125 |
| 2024-05-09 | 506.00 | 517.00 | 489.00 | 494.00 | 2,470.00 | 113,119 |
| 2024-05-08 | 480.00 | 573.00 | 480.00 | 506.00 | 2,530.00 | 962,697 |
| 2024-05-07 | 489.00 | 505.00 | 485.00 | 485.00 | 2,425.00 | 24,058 |
| 2024-05-03 | 490.00 | 507.00 | 472.00 | 489.00 | 2,445.00 | 33,422 |
| 2024-05-02 | 499.00 | 512.00 | 480.00 | 501.00 | 2,505.00 | 20,079 |
| 2024-04-30 | 482.00 | 502.00 | 477.00 | 502.00 | 2,510.00 | 28,618 |
| 2024-04-29 | 472.00 | 500.00 | 471.00 | 475.00 | 2,375.00 | 29,858 |
| 2024-04-26 | 473.00 | 502.00 | 470.00 | 470.00 | 2,350.00 | 36,884 |
| 2024-04-25 | 482.00 | 482.00 | 455.00 | 475.00 | 2,375.00 | 11,696 |
| 2024-04-24 | 486.00 | 490.00 | 479.00 | 481.00 | 2,405.00 | 10,891 |
| 2024-04-23 | 487.00 | 492.00 | 470.00 | 478.00 | 2,390.00 | 22,266 |
| 2024-04-22 | 476.00 | 484.00 | 476.00 | 480.00 | 2,400.00 | 11,710 |
| 2024-04-19 | 490.00 | 498.00 | 476.00 | 477.00 | 2,385.00 | 17,267 |
| 2024-04-18 | 494.00 | 499.00 | 481.00 | 490.00 | 2,450.00 | 7,860 |
| 2024-04-17 | 501.00 | 510.00 | 494.00 | 494.00 | 2,470.00 | 10,343 |
| 2024-04-16 | 492.00 | 500.00 | 488.00 | 499.00 | 2,495.00 | 15,253 |
| 2024-04-15 | 510.00 | 510.00 | 490.00 | 500.00 | 2,500.00 | 23,487 |
| 2024-04-12 | 505.00 | 520.00 | 505.00 | 512.00 | 2,560.00 | 31,509 |
| 2024-04-11 | 480.00 | 514.00 | 480.00 | 502.00 | 2,510.00 | 71,390 |
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.