VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 461.00 | 541.00 | 461.00 | 480.00 | 2,400.00 | 207,276 |
| 2024-04-08 | 511.00 | 511.00 | 459.00 | 459.00 | 2,295.00 | 121,488 |
| 2024-04-05 | 511.00 | 513.00 | 500.00 | 509.00 | 2,545.00 | 23,664 |
| 2024-04-04 | 511.00 | 522.00 | 510.00 | 511.00 | 2,555.00 | 14,200 |
| 2024-04-03 | 511.00 | 524.00 | 504.00 | 516.00 | 2,580.00 | 13,415 |
| 2024-04-02 | 506.00 | 530.00 | 505.00 | 509.00 | 2,545.00 | 19,539 |
| 2024-04-01 | 517.00 | 517.00 | 504.00 | 506.00 | 2,530.00 | 20,109 |
| 2024-03-29 | 510.00 | 535.00 | 506.00 | 512.00 | 2,560.00 | 52,453 |
| 2024-03-28 | 546.00 | 548.00 | 501.00 | 509.00 | 2,545.00 | 75,625 |
| 2024-03-27 | 545.00 | 554.00 | 541.00 | 547.00 | 2,735.00 | 24,270 |
| 2024-03-26 | 535.00 | 555.00 | 534.00 | 545.00 | 2,725.00 | 46,875 |
| 2024-03-25 | 542.00 | 547.00 | 537.00 | 541.00 | 2,705.00 | 12,384 |
| 2024-03-22 | 546.00 | 546.00 | 535.00 | 540.00 | 2,700.00 | 28,333 |
| 2024-03-21 | 548.00 | 550.00 | 540.00 | 540.00 | 2,700.00 | 15,714 |
| 2024-03-20 | 553.00 | 555.00 | 536.00 | 542.00 | 2,710.00 | 16,980 |
| 2024-03-19 | 555.00 | 555.00 | 530.00 | 540.00 | 2,700.00 | 34,442 |
| 2024-03-18 | 548.00 | 554.00 | 535.00 | 536.00 | 2,680.00 | 34,898 |
| 2024-03-15 | 555.00 | 555.00 | 536.00 | 548.00 | 2,740.00 | 9,976 |
| 2024-03-14 | 550.00 | 550.00 | 542.00 | 544.00 | 2,720.00 | 16,743 |
| 2024-03-13 | 555.00 | 560.00 | 544.00 | 545.00 | 2,725.00 | 13,621 |
| 2024-03-12 | 552.00 | 564.00 | 534.00 | 560.00 | 2,800.00 | 27,049 |
| 2024-03-11 | 559.00 | 560.00 | 542.00 | 560.00 | 2,800.00 | 27,781 |
| 2024-03-08 | 548.00 | 560.00 | 546.00 | 559.00 | 2,795.00 | 16,304 |
| 2024-03-07 | 548.00 | 553.00 | 545.00 | 553.00 | 2,765.00 | 13,320 |
| 2024-03-06 | 558.00 | 569.00 | 548.00 | 549.00 | 2,745.00 | 21,546 |
| 2024-03-05 | 560.00 | 566.00 | 550.00 | 558.00 | 2,790.00 | 33,916 |
| 2024-03-04 | 570.00 | 572.00 | 551.00 | 560.00 | 2,800.00 | 55,197 |
| 2024-02-29 | 568.00 | 578.00 | 567.00 | 572.00 | 2,860.00 | 20,307 |
| 2024-02-28 | 569.00 | 586.00 | 565.00 | 571.00 | 2,855.00 | 21,618 |
| 2024-02-27 | 581.00 | 583.00 | 571.00 | 573.00 | 2,865.00 | 45,768 |
| 2024-02-26 | 597.00 | 599.00 | 584.00 | 585.00 | 2,925.00 | 17,679 |
| 2024-02-23 | 596.00 | 609.00 | 583.00 | 591.00 | 2,955.00 | 66,984 |
| 2024-02-22 | 574.00 | 600.00 | 573.00 | 595.00 | 2,975.00 | 40,978 |
| 2024-02-21 | 594.00 | 594.00 | 573.00 | 574.00 | 2,870.00 | 52,862 |
| 2024-02-20 | 594.00 | 609.00 | 585.00 | 588.00 | 2,940.00 | 38,600 |
| 2024-02-19 | 605.00 | 610.00 | 592.00 | 602.00 | 3,010.00 | 52,555 |
| 2024-02-16 | 605.00 | 636.00 | 584.00 | 605.00 | 3,025.00 | 293,715 |
| 2024-02-15 | 586.00 | 600.00 | 575.00 | 595.00 | 2,975.00 | 98,189 |
| 2024-02-14 | 574.00 | 582.00 | 567.00 | 575.00 | 2,875.00 | 15,482 |
| 2024-02-13 | 567.00 | 581.00 | 567.00 | 574.00 | 2,870.00 | 25,241 |
| 2024-02-08 | 569.00 | 578.00 | 566.00 | 569.00 | 2,845.00 | 12,816 |
| 2024-02-07 | 574.00 | 576.00 | 566.00 | 569.00 | 2,845.00 | 15,107 |
| 2024-02-06 | 576.00 | 576.00 | 565.00 | 574.00 | 2,870.00 | 10,059 |
| 2024-02-05 | 600.00 | 600.00 | 573.00 | 573.00 | 2,865.00 | 36,796 |
| 2024-02-02 | 573.00 | 588.00 | 572.00 | 584.00 | 2,920.00 | 18,751 |
| 2024-02-01 | 565.00 | 579.00 | 562.00 | 572.00 | 2,860.00 | 14,764 |
| 2024-01-31 | 576.00 | 576.00 | 562.00 | 572.00 | 2,860.00 | 30,082 |
| 2024-01-30 | 573.00 | 588.00 | 565.00 | 570.00 | 2,850.00 | 47,974 |
| 2024-01-29 | 584.00 | 604.00 | 572.00 | 575.00 | 2,875.00 | 32,310 |
| 2024-01-26 | 585.00 | 589.00 | 575.00 | 579.00 | 2,895.00 | 37,224 |
| 2024-01-25 | 597.00 | 613.00 | 585.00 | 590.00 | 2,950.00 | 45,179 |
| 2024-01-24 | 591.00 | 608.00 | 585.00 | 597.00 | 2,985.00 | 68,770 |
| 2024-01-23 | 590.00 | 593.00 | 580.00 | 590.00 | 2,950.00 | 25,881 |
| 2024-01-22 | 577.00 | 591.00 | 577.00 | 590.00 | 2,950.00 | 27,484 |
| 2024-01-19 | 578.00 | 595.00 | 572.00 | 577.00 | 2,885.00 | 36,882 |
| 2024-01-18 | 568.00 | 604.00 | 560.00 | 585.00 | 2,925.00 | 51,657 |
| 2024-01-17 | 571.00 | 578.00 | 558.00 | 568.00 | 2,840.00 | 49,133 |
| 2024-01-16 | 573.00 | 579.00 | 565.00 | 571.00 | 2,855.00 | 27,473 |
| 2024-01-15 | 575.00 | 582.00 | 566.00 | 573.00 | 2,865.00 | 23,277 |
| 2024-01-12 | 582.00 | 585.00 | 572.00 | 575.00 | 2,875.00 | 45,159 |
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.