VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 528.00 | 533.00 | 517.00 | 522.00 | 2,610.00 | 28,156 |
| 2023-10-13 | 528.00 | 536.00 | 522.00 | 528.00 | 2,640.00 | 13,697 |
| 2023-10-12 | 531.00 | 537.00 | 528.00 | 528.00 | 2,640.00 | 23,279 |
| 2023-10-11 | 520.00 | 535.00 | 517.00 | 531.00 | 2,655.00 | 28,340 |
| 2023-10-10 | 529.00 | 569.00 | 520.00 | 520.00 | 2,600.00 | 35,076 |
| 2023-10-06 | 525.00 | 533.00 | 524.00 | 526.00 | 2,630.00 | 20,956 |
| 2023-10-05 | 534.00 | 545.00 | 522.00 | 525.00 | 2,625.00 | 37,292 |
| 2023-10-04 | 533.00 | 545.00 | 526.00 | 534.00 | 2,670.00 | 23,708 |
| 2023-09-27 | 531.00 | 540.00 | 521.00 | 533.00 | 2,665.00 | 35,459 |
| 2023-09-26 | 530.00 | 548.00 | 520.00 | 521.00 | 2,605.00 | 51,368 |
| 2023-09-25 | 549.00 | 551.00 | 530.00 | 530.00 | 2,650.00 | 72,335 |
| 2023-09-22 | 577.00 | 577.00 | 536.00 | 549.00 | 2,745.00 | 287,188 |
| 2023-09-21 | 572.00 | 672.00 | 572.00 | 584.00 | 2,920.00 | 1,346,513 |
| 2023-09-20 | 563.00 | 576.00 | 560.00 | 572.00 | 2,860.00 | 40,670 |
| 2023-09-19 | 575.00 | 586.00 | 560.00 | 563.00 | 2,815.00 | 82,055 |
| 2023-09-18 | 575.00 | 587.00 | 572.00 | 575.00 | 2,875.00 | 35,334 |
| 2023-09-15 | 575.00 | 575.00 | 565.00 | 572.00 | 2,860.00 | 16,542 |
| 2023-09-14 | 555.00 | 572.00 | 553.00 | 558.00 | 2,790.00 | 27,586 |
| 2023-09-13 | 579.00 | 582.00 | 555.00 | 555.00 | 2,775.00 | 59,913 |
| 2023-09-12 | 584.00 | 608.00 | 579.00 | 579.00 | 2,895.00 | 92,183 |
| 2023-09-11 | 573.00 | 588.00 | 569.00 | 584.00 | 2,920.00 | 29,698 |
| 2023-09-08 | 568.00 | 577.00 | 567.00 | 573.00 | 2,865.00 | 19,984 |
| 2023-09-07 | 580.00 | 588.00 | 567.00 | 568.00 | 2,840.00 | 35,306 |
| 2023-09-06 | 581.00 | 587.00 | 576.00 | 580.00 | 2,900.00 | 26,193 |
| 2023-09-05 | 582.00 | 593.00 | 570.00 | 581.00 | 2,905.00 | 59,594 |
| 2023-09-04 | 589.00 | 594.00 | 573.00 | 582.00 | 2,910.00 | 77,793 |
| 2023-09-01 | 600.00 | 626.00 | 580.00 | 589.00 | 2,945.00 | 89,508 |
| 2023-08-31 | 616.00 | 620.00 | 595.00 | 600.00 | 3,000.00 | 55,362 |
| 2023-08-30 | 610.00 | 617.00 | 600.00 | 616.00 | 3,080.00 | 78,932 |
| 2023-08-29 | 595.00 | 624.00 | 590.00 | 610.00 | 3,050.00 | 233,563 |
| 2023-08-28 | 566.00 | 605.00 | 564.00 | 590.00 | 2,950.00 | 165,347 |
| 2023-08-25 | 550.00 | 575.00 | 549.00 | 563.00 | 2,815.00 | 101,141 |
| 2023-08-24 | 541.00 | 555.00 | 539.00 | 545.00 | 2,725.00 | 51,393 |
| 2023-08-23 | 549.00 | 553.00 | 539.00 | 541.00 | 2,705.00 | 30,356 |
| 2023-08-22 | 558.00 | 560.00 | 540.00 | 543.00 | 2,715.00 | 65,069 |
| 2023-08-21 | 549.00 | 556.00 | 538.00 | 553.00 | 2,765.00 | 43,210 |
| 2023-08-18 | 546.00 | 555.00 | 535.00 | 552.00 | 2,760.00 | 34,361 |
| 2023-08-17 | 542.00 | 551.00 | 536.00 | 546.00 | 2,730.00 | 71,810 |
| 2023-08-16 | 556.00 | 611.00 | 540.00 | 546.00 | 2,730.00 | 527,368 |
| 2023-08-14 | 563.00 | 568.00 | 553.00 | 556.00 | 2,780.00 | 74,880 |
| 2023-08-11 | 553.00 | 560.00 | 546.00 | 558.00 | 2,790.00 | 50,207 |
| 2023-08-10 | 548.00 | 558.00 | 538.00 | 552.00 | 2,760.00 | 100,911 |
| 2023-08-09 | 531.00 | 557.00 | 530.00 | 541.00 | 2,705.00 | 160,978 |
| 2023-08-08 | 558.00 | 664.00 | 528.00 | 528.00 | 2,640.00 | 1,989,413 |
| 2023-08-07 | 578.00 | 578.00 | 548.00 | 555.00 | 2,775.00 | 105,457 |
| 2023-08-04 | 567.00 | 587.00 | 556.00 | 578.00 | 2,890.00 | 68,165 |
| 2023-08-03 | 567.00 | 580.00 | 550.00 | 566.00 | 2,830.00 | 72,381 |
| 2023-08-02 | 583.00 | 636.00 | 562.00 | 563.00 | 2,815.00 | 283,324 |
| 2023-08-01 | 574.00 | 593.00 | 571.00 | 582.00 | 2,910.00 | 119,513 |
| 2023-07-31 | 554.00 | 578.00 | 553.00 | 574.00 | 2,870.00 | 44,388 |
| 2023-07-28 | 566.00 | 575.00 | 550.00 | 550.00 | 2,750.00 | 71,695 |
| 2023-07-27 | 561.00 | 574.00 | 561.00 | 567.00 | 2,835.00 | 31,717 |
| 2023-07-26 | 571.00 | 582.00 | 531.00 | 570.00 | 2,850.00 | 123,880 |
| 2023-07-25 | 570.00 | 589.00 | 560.00 | 571.00 | 2,855.00 | 85,455 |
| 2023-07-24 | 588.00 | 639.00 | 568.00 | 577.00 | 2,885.00 | 212,516 |
| 2023-07-21 | 588.00 | 595.00 | 582.00 | 584.00 | 2,920.00 | 33,883 |
| 2023-07-20 | 589.00 | 595.00 | 579.00 | 588.00 | 2,940.00 | 30,744 |
| 2023-07-19 | 608.00 | 608.00 | 585.00 | 590.00 | 2,950.00 | 71,699 |
| 2023-07-18 | 614.00 | 617.00 | 600.00 | 601.00 | 3,005.00 | 42,667 |
| 2023-07-17 | 614.00 | 625.00 | 594.00 | 614.00 | 3,070.00 | 51,304 |
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.