VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1,285.00 | 1,570.00 | 1,265.00 | 1,425.00 | 5,671.35 | 1,040,251 |
| 2022-10-25 | 1,320.00 | 1,360.00 | 1,240.00 | 1,250.00 | 4,974.87 | 90,002 |
| 2022-10-24 | 1,345.00 | 1,350.00 | 1,300.00 | 1,300.00 | 5,173.86 | 34,208 |
| 2022-10-21 | 1,350.00 | 1,350.00 | 1,295.00 | 1,310.00 | 5,213.66 | 25,310 |
| 2022-10-20 | 1,380.00 | 1,385.00 | 1,355.00 | 1,360.00 | 5,412.66 | 21,776 |
| 2022-10-19 | 1,370.00 | 1,405.00 | 1,370.00 | 1,380.00 | 5,492.26 | 16,298 |
| 2022-10-18 | 1,425.00 | 1,425.00 | 1,350.00 | 1,355.00 | 5,392.76 | 38,307 |
| 2022-10-17 | 1,275.00 | 1,400.00 | 1,275.00 | 1,375.00 | 5,472.36 | 49,799 |
| 2022-10-14 | 1,235.00 | 1,310.00 | 1,235.00 | 1,290.00 | 5,134.06 | 47,737 |
| 2022-10-13 | 1,330.00 | 1,330.00 | 1,205.00 | 1,205.00 | 4,795.77 | 64,188 |
| 2022-10-12 | 1,410.00 | 1,410.00 | 1,330.00 | 1,330.00 | 5,293.26 | 61,112 |
| 2022-10-11 | 1,565.00 | 1,565.00 | 1,400.00 | 1,435.00 | 5,711.15 | 77,243 |
| 2022-10-07 | 1,495.00 | 1,715.00 | 1,475.00 | 1,625.00 | 6,467.33 | 306,306 |
| 2022-10-06 | 1,470.00 | 1,520.00 | 1,455.00 | 1,500.00 | 5,969.84 | 46,807 |
| 2022-10-05 | 1,510.00 | 1,520.00 | 1,440.00 | 1,470.00 | 5,850.45 | 52,311 |
| 2022-10-04 | 1,445.00 | 1,505.00 | 1,445.00 | 1,480.00 | 5,890.24 | 44,792 |
| 2022-09-30 | 1,460.00 | 1,465.00 | 1,395.00 | 1,450.00 | 5,770.85 | 48,002 |
| 2022-09-29 | 1,460.00 | 1,545.00 | 1,460.00 | 1,465.00 | 5,830.55 | 50,290 |
| 2022-09-28 | 1,500.00 | 1,580.00 | 1,410.00 | 1,450.00 | 5,770.85 | 83,440 |
| 2022-09-27 | 1,530.00 | 1,570.00 | 1,485.00 | 1,525.00 | 6,069.34 | 57,511 |
| 2022-09-26 | 1,600.00 | 1,605.00 | 1,485.00 | 1,535.00 | 6,109.14 | 77,016 |
| 2022-09-23 | 1,650.00 | 1,655.00 | 1,580.00 | 1,625.00 | 6,467.33 | 72,737 |
| 2022-09-22 | 1,655.00 | 1,680.00 | 1,590.00 | 1,655.00 | 6,586.73 | 131,907 |
| 2022-09-21 | 1,720.00 | 1,735.00 | 1,655.00 | 1,700.00 | 6,765.82 | 31,065 |
| 2022-09-20 | 1,680.00 | 1,745.00 | 1,680.00 | 1,720.00 | 6,845.42 | 40,160 |
| 2022-09-19 | 1,740.00 | 1,770.00 | 1,645.00 | 1,695.00 | 6,745.92 | 108,409 |
| 2022-09-16 | 1,735.00 | 1,815.00 | 1,725.00 | 1,740.00 | 6,925.02 | 80,361 |
| 2022-09-15 | 1,840.00 | 1,865.00 | 1,765.00 | 1,780.00 | 7,084.21 | 72,109 |
| 2022-09-14 | 1,785.00 | 1,855.00 | 1,780.00 | 1,820.00 | 7,243.41 | 77,830 |
| 2022-09-13 | 1,820.00 | 1,895.00 | 1,815.00 | 1,885.00 | 7,502.10 | 60,141 |
| 2022-09-08 | 1,880.00 | 1,960.00 | 1,795.00 | 1,805.00 | 7,183.71 | 273,254 |
| 2022-09-07 | 2,050.00 | 2,050.00 | 1,895.00 | 1,925.00 | 7,661.30 | 68,796 |
| 2022-09-06 | 2,030.00 | 2,090.00 | 2,005.00 | 2,040.00 | 8,118.99 | 18,045 |
| 2022-09-05 | 2,040.00 | 2,095.00 | 1,990.00 | 2,030.00 | 8,079.19 | 56,978 |
| 2022-09-02 | 2,130.00 | 2,145.00 | 2,010.00 | 2,045.00 | 8,138.89 | 75,930 |
| 2022-09-01 | 2,245.00 | 2,245.00 | 2,115.00 | 2,125.00 | 8,457.28 | 88,877 |
| 2022-08-31 | 2,255.00 | 2,265.00 | 2,225.00 | 2,250.00 | 8,954.76 | 32,938 |
| 2022-08-30 | 2,185.00 | 2,265.00 | 2,175.00 | 2,260.00 | 8,994.56 | 39,783 |
| 2022-08-29 | 2,180.00 | 2,215.00 | 2,170.00 | 2,185.00 | 8,696.07 | 48,981 |
| 2022-08-26 | 2,295.00 | 2,315.00 | 2,250.00 | 2,260.00 | 8,994.56 | 51,386 |
| 2022-08-25 | 2,240.00 | 2,295.00 | 2,220.00 | 2,290.00 | 9,113.96 | 43,109 |
| 2022-08-24 | 2,240.00 | 2,280.00 | 2,180.00 | 2,215.00 | 8,815.47 | 77,453 |
| 2022-08-23 | 2,290.00 | 2,320.00 | 2,225.00 | 2,240.00 | 8,914.97 | 77,026 |
| 2022-08-22 | 2,380.00 | 2,420.00 | 2,305.00 | 2,320.00 | 9,233.36 | 92,608 |
| 2022-08-19 | 2,320.00 | 2,450.00 | 2,320.00 | 2,395.00 | 9,531.85 | 142,236 |
| 2022-08-18 | 2,305.00 | 2,345.00 | 2,285.00 | 2,335.00 | 9,293.06 | 57,978 |
| 2022-08-17 | 2,360.00 | 2,395.00 | 2,310.00 | 2,345.00 | 9,332.85 | 83,886 |
| 2022-08-16 | 2,435.00 | 2,460.00 | 2,345.00 | 2,360.00 | 9,392.55 | 178,557 |
| 2022-08-12 | 2,425.00 | 2,630.00 | 2,415.00 | 2,470.00 | 9,830.34 | 545,234 |
| 2022-08-11 | 2,340.00 | 2,445.00 | 2,330.00 | 2,395.00 | 9,531.85 | 246,002 |
| 2022-08-10 | 2,315.00 | 2,500.00 | 2,270.00 | 2,320.00 | 9,233.36 | 584,765 |
| 2022-08-09 | 2,315.00 | 2,340.00 | 2,270.00 | 2,290.00 | 9,113.96 | 89,587 |
| 2022-08-08 | 2,280.00 | 2,370.00 | 2,255.00 | 2,300.00 | 9,153.76 | 110,907 |
| 2022-08-05 | 2,270.00 | 2,345.00 | 2,240.00 | 2,275.00 | 9,054.26 | 101,396 |
| 2022-08-04 | 2,190.00 | 2,295.00 | 2,180.00 | 2,275.00 | 9,054.26 | 180,456 |
| 2022-08-03 | 2,170.00 | 2,235.00 | 2,170.00 | 2,180.00 | 8,676.17 | 151,502 |
| 2022-08-02 | 2,205.00 | 2,540.00 | 2,175.00 | 2,195.00 | 8,735.87 | 1,050,054 |
| 2022-08-01 | 2,220.00 | 2,235.00 | 2,170.00 | 2,205.00 | 8,775.67 | 111,370 |
| 2022-07-29 | 2,260.00 | 2,315.00 | 2,200.00 | 2,205.00 | 8,775.67 | 121,936 |
| 2022-07-28 | 2,360.00 | 2,365.00 | 2,250.00 | 2,255.00 | 8,974.66 | 127,413 |
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.