VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 866.00 | 866.00 | 850.00 | 852.00 | 3,390.87 | 78,220 |
| 2023-01-18 | 873.00 | 877.00 | 861.00 | 868.00 | 3,454.55 | 40,531 |
| 2023-01-17 | 885.00 | 890.00 | 870.00 | 873.00 | 3,474.45 | 71,848 |
| 2023-01-16 | 909.00 | 909.00 | 879.00 | 885.00 | 3,522.21 | 99,186 |
| 2023-01-13 | 931.00 | 936.00 | 901.00 | 909.00 | 3,617.72 | 146,829 |
| 2023-01-12 | 929.00 | 944.00 | 921.00 | 932.00 | 3,709.26 | 87,446 |
| 2023-01-11 | 924.00 | 939.00 | 911.00 | 927.00 | 3,689.36 | 104,858 |
| 2023-01-10 | 887.00 | 925.00 | 872.00 | 924.00 | 3,677.42 | 160,955 |
| 2023-01-09 | 863.00 | 903.00 | 862.00 | 877.00 | 3,490.37 | 176,212 |
| 2023-01-06 | 860.00 | 877.00 | 851.00 | 862.00 | 3,430.67 | 103,484 |
| 2023-01-05 | 898.00 | 899.00 | 850.00 | 857.00 | 3,410.77 | 268,393 |
| 2023-01-04 | 980.00 | 998.00 | 890.00 | 890.00 | 3,542.11 | 1,008,883 |
| 2023-01-03 | 1,215.00 | 1,265.00 | 1,150.00 | 1,265.00 | 5,034.57 | 72,406 |
| 2023-01-02 | 1,215.00 | 1,255.00 | 1,165.00 | 1,215.00 | 4,835.57 | 48,456 |
| 2022-12-29 | 1,265.00 | 1,280.00 | 1,200.00 | 1,235.00 | 4,915.17 | 50,927 |
| 2022-12-28 | 1,275.00 | 1,290.00 | 1,245.00 | 1,280.00 | 5,094.27 | 43,939 |
| 2022-12-27 | 1,265.00 | 1,280.00 | 1,240.00 | 1,275.00 | 5,074.37 | 32,481 |
| 2022-12-26 | 1,230.00 | 1,280.00 | 1,200.00 | 1,250.00 | 4,974.87 | 83,841 |
| 2022-12-23 | 1,295.00 | 1,300.00 | 1,205.00 | 1,230.00 | 4,895.27 | 83,364 |
| 2022-12-22 | 1,280.00 | 1,390.00 | 1,280.00 | 1,300.00 | 5,173.86 | 49,817 |
| 2022-12-21 | 1,300.00 | 1,330.00 | 1,280.00 | 1,290.00 | 5,134.06 | 26,892 |
| 2022-12-20 | 1,355.00 | 1,365.00 | 1,300.00 | 1,300.00 | 5,173.86 | 37,573 |
| 2022-12-19 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 5,333.06 | 57,531 |
| 2022-12-16 | 1,405.00 | 1,420.00 | 1,385.00 | 1,400.00 | 5,571.85 | 25,869 |
| 2022-12-15 | 1,475.00 | 1,490.00 | 1,425.00 | 1,430.00 | 5,691.25 | 50,037 |
| 2022-12-14 | 1,475.00 | 1,500.00 | 1,455.00 | 1,485.00 | 5,910.14 | 37,290 |
| 2022-12-13 | 1,440.00 | 1,510.00 | 1,435.00 | 1,475.00 | 5,870.35 | 53,286 |
| 2022-12-12 | 1,440.00 | 1,450.00 | 1,415.00 | 1,440.00 | 5,731.05 | 36,474 |
| 2022-12-09 | 1,415.00 | 1,460.00 | 1,395.00 | 1,440.00 | 5,731.05 | 28,320 |
| 2022-12-08 | 1,455.00 | 1,470.00 | 1,370.00 | 1,415.00 | 5,631.55 | 35,455 |
| 2022-12-07 | 1,425.00 | 1,460.00 | 1,395.00 | 1,440.00 | 5,731.05 | 32,808 |
| 2022-12-06 | 1,510.00 | 1,510.00 | 1,435.00 | 1,435.00 | 5,711.15 | 64,873 |
| 2022-12-05 | 1,520.00 | 1,550.00 | 1,495.00 | 1,510.00 | 6,009.64 | 33,516 |
| 2022-12-02 | 1,560.00 | 1,570.00 | 1,490.00 | 1,520.00 | 6,049.44 | 97,326 |
| 2022-12-01 | 1,595.00 | 1,625.00 | 1,540.00 | 1,575.00 | 6,268.33 | 70,080 |
| 2022-11-30 | 1,605.00 | 1,635.00 | 1,545.00 | 1,585.00 | 6,308.13 | 82,259 |
| 2022-11-29 | 1,570.00 | 1,720.00 | 1,535.00 | 1,610.00 | 6,407.63 | 212,824 |
| 2022-11-28 | 1,690.00 | 1,695.00 | 1,550.00 | 1,575.00 | 6,268.33 | 88,621 |
| 2022-11-25 | 1,710.00 | 1,735.00 | 1,675.00 | 1,710.00 | 6,805.62 | 37,643 |
| 2022-11-24 | 1,675.00 | 1,735.00 | 1,635.00 | 1,720.00 | 6,845.42 | 81,157 |
| 2022-11-23 | 1,670.00 | 1,720.00 | 1,615.00 | 1,635.00 | 6,507.13 | 81,163 |
| 2022-11-22 | 1,580.00 | 1,715.00 | 1,550.00 | 1,670.00 | 6,646.42 | 126,696 |
| 2022-11-21 | 1,730.00 | 1,745.00 | 1,590.00 | 1,605.00 | 6,387.73 | 105,102 |
| 2022-11-18 | 1,750.00 | 1,845.00 | 1,715.00 | 1,730.00 | 6,885.22 | 233,716 |
| 2022-11-17 | 1,720.00 | 1,800.00 | 1,635.00 | 1,765.00 | 7,024.51 | 392,412 |
| 2022-11-16 | 1,620.00 | 1,680.00 | 1,620.00 | 1,680.00 | 6,686.22 | 87,369 |
| 2022-11-15 | 1,590.00 | 1,590.00 | 1,575.00 | 1,585.00 | 6,308.13 | 71,517 |
| 2022-11-14 | 1,540.00 | 1,595.00 | 1,520.00 | 1,595.00 | 6,347.93 | 60,097 |
| 2022-11-11 | 1,550.00 | 1,580.00 | 1,520.00 | 1,540.00 | 6,129.04 | 62,087 |
| 2022-11-10 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 6,049.44 | 52,311 |
| 2022-11-09 | 1,590.00 | 1,590.00 | 1,500.00 | 1,520.00 | 6,049.44 | 72,007 |
| 2022-11-08 | 1,435.00 | 1,555.00 | 1,435.00 | 1,555.00 | 6,188.74 | 86,203 |
| 2022-11-07 | 1,480.00 | 1,480.00 | 1,400.00 | 1,435.00 | 5,711.15 | 79,915 |
| 2022-11-04 | 1,500.00 | 1,520.00 | 1,455.00 | 1,460.00 | 5,810.65 | 66,458 |
| 2022-11-03 | 1,530.00 | 1,535.00 | 1,510.00 | 1,530.00 | 6,089.24 | 119,447 |
| 2022-11-02 | 1,485.00 | 1,730.00 | 1,460.00 | 1,530.00 | 6,089.24 | 869,594 |
| 2022-11-01 | 1,405.00 | 1,495.00 | 1,385.00 | 1,475.00 | 5,870.35 | 160,633 |
| 2022-10-31 | 1,415.00 | 1,480.00 | 1,385.00 | 1,385.00 | 5,512.15 | 151,818 |
| 2022-10-28 | 1,355.00 | 1,570.00 | 1,335.00 | 1,405.00 | 5,591.75 | 664,256 |
| 2022-10-27 | 1,380.00 | 1,410.00 | 1,335.00 | 1,340.00 | 5,333.06 | 179,034 |
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.