VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 641.00 | 641.00 | 610.00 | 612.00 | 3,060.00 | 49,745 |
| 2023-07-13 | 628.00 | 640.00 | 625.00 | 626.00 | 3,130.00 | 56,890 |
| 2023-07-12 | 633.00 | 649.00 | 620.00 | 628.00 | 3,140.00 | 65,873 |
| 2023-07-11 | 612.00 | 633.00 | 611.00 | 630.00 | 3,150.00 | 40,389 |
| 2023-07-10 | 609.00 | 627.00 | 601.00 | 618.00 | 3,090.00 | 39,294 |
| 2023-07-07 | 605.00 | 614.00 | 600.00 | 609.00 | 3,045.00 | 40,989 |
| 2023-07-06 | 644.00 | 644.00 | 613.00 | 617.00 | 3,085.00 | 98,804 |
| 2023-07-05 | 654.00 | 661.00 | 641.00 | 644.00 | 3,220.00 | 63,252 |
| 2023-07-04 | 665.00 | 667.00 | 651.00 | 653.00 | 3,265.00 | 49,363 |
| 2023-07-03 | 667.00 | 672.00 | 661.00 | 662.00 | 3,310.00 | 56,256 |
| 2023-06-30 | 652.00 | 667.00 | 645.00 | 660.00 | 3,300.00 | 31,334 |
| 2023-06-29 | 660.00 | 664.00 | 651.00 | 652.00 | 3,260.00 | 56,530 |
| 2023-06-28 | 666.00 | 670.00 | 655.00 | 664.00 | 3,320.00 | 52,594 |
| 2023-06-27 | 676.00 | 676.00 | 657.00 | 666.00 | 3,330.00 | 40,251 |
| 2023-06-26 | 670.00 | 670.00 | 654.00 | 661.00 | 3,305.00 | 36,852 |
| 2023-06-23 | 665.00 | 673.00 | 653.00 | 665.00 | 3,325.00 | 106,548 |
| 2023-06-22 | 672.00 | 681.00 | 668.00 | 668.00 | 3,340.00 | 90,442 |
| 2023-06-21 | 683.00 | 690.00 | 675.00 | 683.00 | 3,415.00 | 88,839 |
| 2023-06-20 | 690.00 | 707.00 | 683.00 | 690.00 | 3,450.00 | 77,516 |
| 2023-06-19 | 682.00 | 705.00 | 676.00 | 697.00 | 3,485.00 | 117,619 |
| 2023-06-16 | 688.00 | 692.00 | 672.00 | 682.00 | 3,410.00 | 58,699 |
| 2023-06-15 | 676.00 | 693.00 | 667.00 | 680.00 | 3,400.00 | 67,355 |
| 2023-06-14 | 686.00 | 694.00 | 675.00 | 683.00 | 3,415.00 | 102,715 |
| 2023-06-13 | 695.00 | 700.00 | 685.00 | 686.00 | 3,430.00 | 139,037 |
| 2023-06-12 | 703.00 | 703.00 | 689.00 | 695.00 | 3,475.00 | 76,885 |
| 2023-06-09 | 694.00 | 718.00 | 692.00 | 703.00 | 3,515.00 | 85,674 |
| 2023-06-08 | 707.00 | 712.00 | 693.00 | 697.00 | 3,485.00 | 91,469 |
| 2023-06-07 | 724.00 | 728.00 | 698.00 | 706.00 | 3,530.00 | 141,831 |
| 2023-06-05 | 716.00 | 728.00 | 695.00 | 719.00 | 3,595.00 | 143,457 |
| 2023-06-02 | 715.00 | 744.00 | 714.00 | 719.00 | 3,595.00 | 116,743 |
| 2023-06-01 | 741.00 | 745.00 | 700.00 | 710.00 | 3,550.00 | 227,624 |
| 2023-05-31 | 744.00 | 758.00 | 731.00 | 741.00 | 3,705.00 | 114,944 |
| 2023-05-30 | 763.00 | 770.00 | 737.00 | 744.00 | 3,720.00 | 132,319 |
| 2023-05-26 | 810.00 | 810.00 | 755.00 | 763.00 | 3,815.00 | 513,624 |
| 2023-05-25 | 730.00 | 891.00 | 729.00 | 824.00 | 4,120.00 | 2,516,512 |
| 2023-05-24 | 730.00 | 762.00 | 719.00 | 736.00 | 3,680.00 | 237,264 |
| 2023-05-23 | 745.00 | 749.00 | 721.00 | 735.00 | 3,675.00 | 117,871 |
| 2023-05-22 | 746.00 | 763.00 | 723.00 | 745.00 | 3,725.00 | 139,158 |
| 2023-05-19 | 702.00 | 790.00 | 695.00 | 740.00 | 3,700.00 | 727,993 |
| 2023-05-18 | 695.00 | 712.00 | 676.00 | 702.00 | 3,510.00 | 121,476 |
| 2023-05-17 | 662.00 | 685.00 | 660.00 | 680.00 | 3,400.00 | 76,890 |
| 2023-05-16 | 672.00 | 680.00 | 660.00 | 662.00 | 3,310.00 | 124,510 |
| 2023-05-15 | 688.00 | 695.00 | 668.00 | 678.00 | 3,390.00 | 126,044 |
| 2023-05-12 | 701.00 | 708.00 | 671.00 | 687.00 | 3,435.00 | 202,580 |
| 2023-05-11 | 723.00 | 755.00 | 698.00 | 704.00 | 3,520.00 | 412,651 |
| 2023-05-10 | 684.00 | 761.00 | 684.00 | 720.00 | 3,600.00 | 377,587 |
| 2023-05-09 | 678.00 | 703.00 | 658.00 | 695.00 | 3,475.00 | 288,182 |
| 2023-05-08 | 700.00 | 708.00 | 678.00 | 681.00 | 3,405.00 | 165,175 |
| 2023-05-04 | 715.00 | 726.00 | 691.00 | 691.00 | 3,455.00 | 179,270 |
| 2023-05-03 | 715.00 | 745.00 | 710.00 | 713.00 | 3,565.00 | 202,155 |
| 2023-05-02 | 752.00 | 757.00 | 691.00 | 732.00 | 3,660.00 | 406,468 |
| 2023-04-28 | 720.00 | 781.00 | 710.00 | 750.00 | 3,750.00 | 494,709 |
| 2023-04-27 | 763.00 | 768.00 | 691.00 | 728.00 | 3,640.00 | 639,530 |
| 2023-04-26 | 770.00 | 831.00 | 738.00 | 756.00 | 3,780.00 | 2,238,886 |
| 2023-04-25 | 1,156.00 | 1,239.00 | 1,029.00 | 1,053.00 | 5,265.00 | 269,474 |
| 2023-04-24 | 1,098.00 | 1,197.00 | 1,039.00 | 1,131.00 | 5,655.00 | 289,943 |
| 2023-04-21 | 1,338.00 | 1,356.00 | 1,086.00 | 1,131.00 | 5,655.00 | 661,809 |
| 2023-04-20 | 1,372.00 | 1,624.00 | 1,235.00 | 1,435.00 | 7,175.00 | 2,575,498 |
| 2023-04-19 | 1,510.00 | 1,770.00 | 1,364.00 | 1,370.00 | 6,850.00 | 4,028,186 |
| 2023-04-18 | 1,293.00 | 1,370.00 | 1,214.00 | 1,370.00 | 6,850.00 | 1,532,779 |
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.