VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 811.00 | 1,054.00 | 809.00 | 1,054.00 | 5,270.00 | 632,729 |
| 2023-04-14 | 843.00 | 843.00 | 805.00 | 811.00 | 4,055.00 | 48,485 |
| 2023-04-13 | 779.00 | 827.00 | 779.00 | 820.00 | 4,100.00 | 45,720 |
| 2023-04-12 | 789.00 | 849.00 | 780.00 | 823.00 | 4,115.00 | 97,004 |
| 2023-04-11 | 755.00 | 807.00 | 735.00 | 801.00 | 4,005.00 | 90,144 |
| 2023-04-10 | 793.00 | 800.00 | 733.00 | 755.00 | 3,775.00 | 97,229 |
| 2023-04-07 | 790.00 | 790.00 | 746.00 | 789.00 | 3,945.00 | 48,798 |
| 2023-04-06 | 810.00 | 810.00 | 782.00 | 790.00 | 3,950.00 | 37,431 |
| 2023-04-05 | 834.00 | 834.00 | 800.00 | 801.00 | 4,005.00 | 63,074 |
| 2023-04-04 | 800.00 | 854.00 | 795.00 | 834.00 | 4,170.00 | 119,536 |
| 2023-04-03 | 806.00 | 816.00 | 783.00 | 800.00 | 4,000.00 | 54,039 |
| 2023-03-31 | 757.00 | 820.00 | 755.00 | 806.00 | 4,030.00 | 118,511 |
| 2023-03-30 | 726.00 | 766.00 | 726.00 | 763.00 | 3,815.00 | 28,720 |
| 2023-03-29 | 757.00 | 762.00 | 725.00 | 750.00 | 3,750.00 | 47,759 |
| 2023-03-28 | 785.00 | 792.00 | 749.00 | 749.00 | 3,745.00 | 65,964 |
| 2023-03-27 | 754.00 | 795.00 | 735.00 | 785.00 | 3,925.00 | 77,943 |
| 2023-03-24 | 723.00 | 785.00 | 723.00 | 754.00 | 3,770.00 | 85,680 |
| 2023-03-23 | 782.00 | 782.00 | 712.00 | 722.00 | 3,610.00 | 76,162 |
| 2023-03-22 | 805.00 | 809.00 | 777.00 | 782.00 | 3,910.00 | 57,284 |
| 2023-03-21 | 833.00 | 859.00 | 795.00 | 805.00 | 4,025.00 | 88,189 |
| 2023-03-20 | 747.00 | 859.00 | 745.00 | 820.00 | 4,100.00 | 311,473 |
| 2023-03-17 | 721.00 | 765.00 | 721.00 | 750.00 | 3,750.00 | 48,200 |
| 2023-03-16 | 739.00 | 740.00 | 713.00 | 714.00 | 3,570.00 | 21,414 |
| 2023-03-15 | 700.00 | 745.00 | 700.00 | 739.00 | 3,695.00 | 27,986 |
| 2023-03-14 | 725.00 | 731.00 | 695.00 | 699.00 | 3,495.00 | 23,263 |
| 2023-03-13 | 741.00 | 748.00 | 722.00 | 725.00 | 3,625.00 | 30,933 |
| 2023-03-10 | 774.00 | 774.00 | 735.00 | 748.00 | 3,740.00 | 38,640 |
| 2023-03-09 | 799.00 | 803.00 | 766.00 | 774.00 | 3,870.00 | 42,211 |
| 2023-03-08 | 812.00 | 863.00 | 787.00 | 799.00 | 3,995.00 | 171,597 |
| 2023-03-07 | 723.00 | 868.00 | 718.00 | 814.00 | 4,070.00 | 502,118 |
| 2023-03-06 | 722.00 | 738.00 | 711.00 | 722.00 | 3,610.00 | 36,344 |
| 2023-03-03 | 761.00 | 822.00 | 708.00 | 718.00 | 3,590.00 | 289,615 |
| 2023-03-02 | 823.00 | 864.00 | 823.00 | 859.00 | 3,418.73 | 80,779 |
| 2023-02-28 | 840.00 | 840.00 | 791.00 | 820.00 | 3,263.51 | 76,929 |
| 2023-02-27 | 863.00 | 864.00 | 822.00 | 837.00 | 3,331.17 | 65,586 |
| 2023-02-24 | 862.00 | 870.00 | 841.00 | 853.00 | 3,394.85 | 63,994 |
| 2023-02-23 | 839.00 | 859.00 | 834.00 | 853.00 | 3,394.85 | 69,104 |
| 2023-02-22 | 875.00 | 875.00 | 835.00 | 839.00 | 3,339.13 | 138,596 |
| 2023-02-21 | 877.00 | 893.00 | 861.00 | 876.00 | 3,486.39 | 83,105 |
| 2023-02-20 | 902.00 | 929.00 | 870.00 | 876.00 | 3,486.39 | 119,206 |
| 2023-02-17 | 925.00 | 934.00 | 902.00 | 902.00 | 3,589.87 | 59,279 |
| 2023-02-16 | 940.00 | 944.00 | 920.00 | 927.00 | 3,689.36 | 47,961 |
| 2023-02-15 | 971.00 | 973.00 | 918.00 | 942.00 | 3,749.06 | 85,056 |
| 2023-02-14 | 981.00 | 998.00 | 952.00 | 968.00 | 3,852.54 | 49,636 |
| 2023-02-13 | 997.00 | 1,013.00 | 945.00 | 986.00 | 3,924.18 | 108,131 |
| 2023-02-10 | 1,058.00 | 1,059.00 | 987.00 | 994.00 | 3,956.02 | 222,316 |
| 2023-02-09 | 944.00 | 1,114.00 | 944.00 | 1,058.00 | 4,210.73 | 1,621,078 |
| 2023-02-08 | 949.00 | 951.00 | 915.00 | 944.00 | 3,757.02 | 99,816 |
| 2023-02-07 | 909.00 | 968.00 | 881.00 | 931.00 | 3,705.28 | 395,080 |
| 2023-02-06 | 881.00 | 881.00 | 865.00 | 871.00 | 3,466.49 | 52,628 |
| 2023-02-03 | 893.00 | 900.00 | 872.00 | 880.00 | 3,502.31 | 94,272 |
| 2023-02-02 | 881.00 | 908.00 | 872.00 | 887.00 | 3,530.17 | 81,781 |
| 2023-02-01 | 857.00 | 876.00 | 850.00 | 872.00 | 3,470.47 | 35,462 |
| 2023-01-31 | 876.00 | 880.00 | 854.00 | 857.00 | 3,410.77 | 37,730 |
| 2023-01-30 | 889.00 | 889.00 | 875.00 | 876.00 | 3,486.39 | 29,505 |
| 2023-01-27 | 870.00 | 893.00 | 867.00 | 889.00 | 3,538.13 | 70,531 |
| 2023-01-26 | 854.00 | 868.00 | 840.00 | 868.00 | 3,454.55 | 70,347 |
| 2023-01-25 | 860.00 | 862.00 | 850.00 | 854.00 | 3,398.83 | 38,000 |
| 2023-01-20 | 855.00 | 858.00 | 849.00 | 854.00 | 3,398.83 | 29,538 |
| 2023-01-19 | 866.00 | 866.00 | 850.00 | 852.00 | 3,390.87 | 78,220 |
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.