VitzroSys Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 459.00 | 463.00 | 455.00 | 458.00 | 2,290.00 | 27,994 |
| 2024-10-08 | 459.00 | 467.00 | 459.00 | 464.00 | 2,320.00 | 16,114 |
| 2024-10-07 | 460.00 | 474.00 | 457.00 | 462.00 | 2,310.00 | 21,336 |
| 2024-10-04 | 460.00 | 466.00 | 456.00 | 460.00 | 2,300.00 | 42,592 |
| 2024-10-02 | 468.00 | 468.00 | 450.00 | 460.00 | 2,300.00 | 38,278 |
| 2024-09-30 | 473.00 | 480.00 | 470.00 | 471.00 | 2,355.00 | 50,455 |
| 2024-09-27 | 484.00 | 487.00 | 477.00 | 477.00 | 2,385.00 | 60,928 |
| 2024-09-26 | 482.00 | 500.00 | 473.00 | 484.00 | 2,420.00 | 201,084 |
| 2024-09-25 | 475.00 | 570.00 | 474.00 | 490.00 | 2,450.00 | 1,701,108 |
| 2024-09-24 | 485.00 | 485.00 | 474.00 | 476.00 | 2,380.00 | 43,941 |
| 2024-09-23 | 495.00 | 500.00 | 483.00 | 485.00 | 2,425.00 | 48,297 |
| 2024-09-20 | 474.00 | 504.00 | 472.00 | 489.00 | 2,445.00 | 98,332 |
| 2024-09-19 | 462.00 | 483.00 | 459.00 | 476.00 | 2,380.00 | 58,264 |
| 2024-09-13 | 466.00 | 471.00 | 460.00 | 462.00 | 2,310.00 | 25,607 |
| 2024-09-12 | 454.00 | 477.00 | 454.00 | 466.00 | 2,330.00 | 49,382 |
| 2024-09-11 | 455.00 | 463.00 | 450.00 | 454.00 | 2,270.00 | 34,847 |
| 2024-09-10 | 468.00 | 473.00 | 455.00 | 455.00 | 2,275.00 | 35,076 |
| 2024-09-09 | 450.00 | 475.00 | 450.00 | 473.00 | 2,365.00 | 35,752 |
| 2024-09-06 | 460.00 | 462.00 | 448.00 | 461.00 | 2,305.00 | 38,676 |
| 2024-09-05 | 462.00 | 477.00 | 455.00 | 460.00 | 2,300.00 | 73,791 |
| 2024-09-04 | 469.00 | 469.00 | 457.00 | 460.00 | 2,300.00 | 93,088 |
| 2024-09-03 | 487.00 | 494.00 | 474.00 | 476.00 | 2,380.00 | 150,052 |
| 2024-09-02 | 502.00 | 512.00 | 483.00 | 487.00 | 2,435.00 | 283,559 |
| 2024-08-30 | 480.00 | 621.00 | 480.00 | 503.00 | 2,515.00 | 2,951,606 |
| 2024-08-29 | 483.00 | 487.00 | 476.00 | 478.00 | 2,390.00 | 26,110 |
| 2024-08-28 | 484.00 | 494.00 | 482.00 | 488.00 | 2,440.00 | 13,166 |
| 2024-08-27 | 487.00 | 490.00 | 479.00 | 484.00 | 2,420.00 | 12,627 |
| 2024-08-26 | 500.00 | 508.00 | 490.00 | 490.00 | 2,450.00 | 18,862 |
| 2024-08-23 | 484.00 | 511.00 | 484.00 | 500.00 | 2,500.00 | 56,500 |
| 2024-08-22 | 472.00 | 500.00 | 472.00 | 483.00 | 2,415.00 | 28,197 |
| 2024-08-21 | 478.00 | 489.00 | 476.00 | 478.00 | 2,390.00 | 27,351 |
| 2024-08-20 | 487.00 | 495.00 | 473.00 | 478.00 | 2,390.00 | 44,777 |
| 2024-08-19 | 507.00 | 507.00 | 487.00 | 487.00 | 2,435.00 | 24,947 |
| 2024-08-16 | 503.00 | 517.00 | 498.00 | 507.00 | 2,535.00 | 38,159 |
| 2024-08-14 | 503.00 | 510.00 | 497.00 | 503.00 | 2,515.00 | 14,062 |
| 2024-08-13 | 498.00 | 504.00 | 492.00 | 504.00 | 2,520.00 | 29,268 |
| 2024-08-12 | 493.00 | 504.00 | 491.00 | 498.00 | 2,490.00 | 30,423 |
| 2024-08-09 | 464.00 | 510.00 | 464.00 | 491.00 | 2,455.00 | 184,457 |
| 2024-08-08 | 467.00 | 467.00 | 455.00 | 464.00 | 2,320.00 | 18,453 |
| 2024-08-07 | 457.00 | 473.00 | 453.00 | 467.00 | 2,335.00 | 32,333 |
| 2024-08-06 | 439.00 | 465.00 | 439.00 | 457.00 | 2,285.00 | 50,778 |
| 2024-08-05 | 471.00 | 471.00 | 432.00 | 435.00 | 2,175.00 | 111,719 |
| 2024-08-02 | 478.00 | 481.00 | 462.00 | 471.00 | 2,355.00 | 44,592 |
| 2024-08-01 | 475.00 | 493.00 | 472.00 | 478.00 | 2,390.00 | 60,375 |
| 2024-07-31 | 480.00 | 480.00 | 470.00 | 477.00 | 2,385.00 | 30,293 |
| 2024-07-30 | 489.00 | 493.00 | 470.00 | 479.00 | 2,395.00 | 35,827 |
| 2024-07-29 | 494.00 | 495.00 | 480.00 | 486.00 | 2,430.00 | 49,487 |
| 2024-07-26 | 492.00 | 496.00 | 474.00 | 490.00 | 2,450.00 | 48,106 |
| 2024-07-25 | 471.00 | 500.00 | 464.00 | 486.00 | 2,430.00 | 99,979 |
| 2024-07-24 | 482.00 | 488.00 | 467.00 | 476.00 | 2,380.00 | 85,825 |
| 2024-07-23 | 489.00 | 495.00 | 482.00 | 482.00 | 2,410.00 | 35,641 |
| 2024-07-22 | 497.00 | 500.00 | 480.00 | 487.00 | 2,435.00 | 72,393 |
| 2024-07-19 | 504.00 | 515.00 | 498.00 | 500.00 | 2,500.00 | 68,526 |
| 2024-07-18 | 520.00 | 569.00 | 499.00 | 504.00 | 2,520.00 | 391,520 |
| 2024-07-17 | 510.00 | 510.00 | 490.00 | 495.00 | 2,475.00 | 50,196 |
| 2024-07-16 | 505.00 | 509.00 | 485.00 | 501.00 | 2,505.00 | 100,158 |
| 2024-07-15 | 524.00 | 527.00 | 492.00 | 505.00 | 2,525.00 | 140,948 |
| 2024-07-12 | 523.00 | 540.00 | 515.00 | 522.00 | 2,610.00 | 237,340 |
| 2024-07-11 | 522.00 | 525.00 | 506.00 | 517.00 | 2,585.00 | 223,228 |
| 2024-07-10 | 537.00 | 546.00 | 505.00 | 514.00 | 2,570.00 | 604,713 |
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.