VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 586.00 | 603.00 | 580.00 | 582.00 | 2,910.00 | 52,937 |
| 2024-01-10 | 605.00 | 608.00 | 584.00 | 592.00 | 2,960.00 | 38,244 |
| 2024-01-09 | 605.00 | 630.00 | 601.00 | 605.00 | 3,025.00 | 37,162 |
| 2024-01-08 | 608.00 | 608.00 | 588.00 | 605.00 | 3,025.00 | 62,529 |
| 2024-01-05 | 610.00 | 638.00 | 605.00 | 608.00 | 3,040.00 | 104,768 |
| 2024-01-04 | 612.00 | 622.00 | 598.00 | 608.00 | 3,040.00 | 57,641 |
| 2024-01-03 | 592.00 | 625.00 | 582.00 | 612.00 | 3,060.00 | 138,888 |
| 2024-01-02 | 576.00 | 592.00 | 572.00 | 592.00 | 2,960.00 | 50,695 |
| 2023-12-28 | 574.00 | 580.00 | 555.00 | 575.00 | 2,875.00 | 80,995 |
| 2023-12-27 | 602.00 | 627.00 | 555.00 | 574.00 | 2,870.00 | 408,384 |
| 2023-12-26 | 577.00 | 626.00 | 569.00 | 601.00 | 3,005.00 | 188,208 |
| 2023-12-22 | 586.00 | 597.00 | 567.00 | 577.00 | 2,885.00 | 216,153 |
| 2023-12-21 | 565.00 | 729.00 | 554.00 | 603.00 | 3,015.00 | 2,120,658 |
| 2023-12-20 | 554.00 | 572.00 | 554.00 | 565.00 | 2,825.00 | 21,570 |
| 2023-12-19 | 565.00 | 565.00 | 550.00 | 554.00 | 2,770.00 | 39,089 |
| 2023-12-18 | 572.00 | 573.00 | 565.00 | 565.00 | 2,825.00 | 22,569 |
| 2023-12-15 | 570.00 | 579.00 | 565.00 | 572.00 | 2,860.00 | 52,408 |
| 2023-12-14 | 595.00 | 622.00 | 565.00 | 575.00 | 2,875.00 | 87,614 |
| 2023-12-13 | 611.00 | 611.00 | 581.00 | 595.00 | 2,975.00 | 107,459 |
| 2023-12-12 | 585.00 | 675.00 | 575.00 | 612.00 | 3,060.00 | 700,814 |
| 2023-12-11 | 587.00 | 598.00 | 576.00 | 585.00 | 2,925.00 | 42,173 |
| 2023-12-08 | 608.00 | 608.00 | 562.00 | 587.00 | 2,935.00 | 111,911 |
| 2023-12-07 | 582.00 | 636.00 | 582.00 | 608.00 | 3,040.00 | 244,601 |
| 2023-12-06 | 560.00 | 588.00 | 560.00 | 583.00 | 2,915.00 | 39,421 |
| 2023-12-05 | 571.00 | 581.00 | 568.00 | 574.00 | 2,870.00 | 62,815 |
| 2023-12-04 | 568.00 | 575.00 | 545.00 | 571.00 | 2,855.00 | 58,380 |
| 2023-12-01 | 575.00 | 580.00 | 568.00 | 575.00 | 2,875.00 | 47,581 |
| 2023-11-30 | 600.00 | 600.00 | 580.00 | 580.00 | 2,900.00 | 39,167 |
| 2023-11-29 | 599.00 | 600.00 | 566.00 | 600.00 | 3,000.00 | 87,134 |
| 2023-11-28 | 615.00 | 615.00 | 585.00 | 599.00 | 2,995.00 | 94,763 |
| 2023-11-27 | 615.00 | 635.00 | 600.00 | 615.00 | 3,075.00 | 131,681 |
| 2023-11-24 | 585.00 | 630.00 | 578.00 | 612.00 | 3,060.00 | 322,203 |
| 2023-11-23 | 523.00 | 610.00 | 523.00 | 585.00 | 2,925.00 | 965,366 |
| 2023-11-22 | 520.00 | 545.00 | 509.00 | 523.00 | 2,615.00 | 71,910 |
| 2023-11-21 | 521.00 | 521.00 | 513.00 | 521.00 | 2,605.00 | 24,338 |
| 2023-11-20 | 519.00 | 522.00 | 510.00 | 521.00 | 2,605.00 | 16,906 |
| 2023-11-17 | 518.00 | 524.00 | 505.00 | 519.00 | 2,595.00 | 22,553 |
| 2023-11-16 | 519.00 | 520.00 | 506.00 | 518.00 | 2,590.00 | 24,092 |
| 2023-11-15 | 519.00 | 530.00 | 512.00 | 519.00 | 2,595.00 | 25,292 |
| 2023-11-14 | 503.00 | 519.00 | 503.00 | 519.00 | 2,595.00 | 33,272 |
| 2023-11-13 | 502.00 | 511.00 | 498.00 | 510.00 | 2,550.00 | 38,547 |
| 2023-11-10 | 509.00 | 513.00 | 499.00 | 508.00 | 2,540.00 | 7,566 |
| 2023-11-09 | 510.00 | 517.00 | 500.00 | 509.00 | 2,545.00 | 30,634 |
| 2023-11-08 | 503.00 | 512.00 | 502.00 | 510.00 | 2,550.00 | 15,578 |
| 2023-11-07 | 507.00 | 515.00 | 491.00 | 502.00 | 2,510.00 | 47,506 |
| 2023-11-06 | 506.00 | 513.00 | 502.00 | 507.00 | 2,535.00 | 30,069 |
| 2023-11-03 | 513.00 | 513.00 | 503.00 | 506.00 | 2,530.00 | 27,408 |
| 2023-11-02 | 502.00 | 512.00 | 498.00 | 502.00 | 2,510.00 | 15,994 |
| 2023-11-01 | 479.00 | 502.00 | 478.00 | 502.00 | 2,510.00 | 19,933 |
| 2023-10-31 | 499.00 | 505.00 | 481.00 | 481.00 | 2,405.00 | 30,877 |
| 2023-10-30 | 495.00 | 499.00 | 485.00 | 499.00 | 2,495.00 | 11,272 |
| 2023-10-27 | 502.00 | 503.00 | 492.00 | 497.00 | 2,485.00 | 16,142 |
| 2023-10-26 | 505.00 | 520.00 | 488.00 | 504.00 | 2,520.00 | 24,779 |
| 2023-10-25 | 504.00 | 529.00 | 500.00 | 505.00 | 2,525.00 | 50,931 |
| 2023-10-24 | 513.00 | 513.00 | 468.00 | 504.00 | 2,520.00 | 38,259 |
| 2023-10-23 | 517.00 | 523.00 | 492.00 | 513.00 | 2,565.00 | 37,967 |
| 2023-10-20 | 500.00 | 517.00 | 473.00 | 517.00 | 2,585.00 | 74,961 |
| 2023-10-19 | 512.00 | 512.00 | 501.00 | 505.00 | 2,525.00 | 32,207 |
| 2023-10-18 | 530.00 | 532.00 | 514.00 | 520.00 | 2,600.00 | 29,987 |
| 2023-10-17 | 520.00 | 533.00 | 520.00 | 527.00 | 2,635.00 | 21,232 |
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.