VITZROCELL Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16,650.00	16,750.00	16,320.00	16,340.00	7,750.27	189,024
2023-02-08	16,120.00	16,910.00	15,790.00	16,850.00	7,992.17	354,164
2023-02-07	16,050.00	16,200.00	15,790.00	15,950.00	7,565.29	125,058
2023-02-06	16,070.00	16,330.00	15,720.00	16,080.00	7,626.95	139,504
2023-02-03	17,000.00	17,000.00	16,250.00	16,310.00	7,736.05	249,410
2023-02-02	16,900.00	17,000.00	16,500.00	16,980.00	8,053.84	571,392
2023-02-01	16,300.00	16,830.00	15,770.00	16,710.00	7,925.77	540,460
2023-01-31	15,700.00	16,200.00	15,570.00	16,120.00	7,645.93	262,306
2023-01-30	15,510.00	15,910.00	15,450.00	15,740.00	7,465.69	369,710
2023-01-27	15,710.00	15,790.00	15,360.00	15,360.00	7,285.45	383,572
2023-01-26	16,330.00	16,370.00	15,540.00	15,660.00	7,427.74	638,844
2023-01-25	16,610.00	16,640.00	16,050.00	16,330.00	7,745.53	479,004
2023-01-20	16,900.00	17,250.00	16,200.00	16,600.00	7,873.60	1,236,566
2023-01-19	15,950.00	18,500.00	15,800.00	17,050.00	8,087.04	2,854,426
2023-01-18	15,900.00	16,400.00	15,750.00	15,900.00	7,541.58	545,188
2023-01-17	15,550.00	15,850.00	15,300.00	15,650.00	7,423.00	217,542
2023-01-16	15,550.00	15,800.00	15,400.00	15,550.00	7,375.57	274,458
2023-01-13	15,000.00	15,800.00	14,700.00	15,650.00	7,423.00	493,590
2023-01-12	14,200.00	15,200.00	14,200.00	15,050.00	7,138.41	688,654
2023-01-11	13,650.00	14,200.00	13,600.00	14,150.00	6,711.53	180,536
2023-01-10	13,850.00	14,000.00	13,350.00	13,700.00	6,498.09	150,402
2023-01-09	14,000.00	14,050.00	13,750.00	13,900.00	6,592.95	177,664
2023-01-06	13,800.00	13,850.00	13,600.00	13,800.00	6,545.52	122,850
2023-01-05	13,500.00	13,800.00	13,350.00	13,650.00	6,474.37	196,738
2023-01-04	13,400.00	13,650.00	13,050.00	13,450.00	6,379.51	247,646
2023-01-03	13,350.00	13,550.00	13,050.00	13,300.00	6,308.36	182,024
2023-01-02	13,050.00	13,450.00	12,900.00	13,200.00	6,260.93	154,890
2022-12-29	13,250.00	13,250.00	12,650.00	12,750.00	6,047.49	83,980
2022-12-28	13,400.00	13,600.00	13,100.00	13,150.00	6,237.22	218,374
2022-12-27	13,300.00	13,350.00	12,950.00	13,350.00	6,237.22	215,822
2022-12-26	13,050.00	13,300.00	13,050.00	13,300.00	6,213.86	89,788
2022-12-23	13,250.00	13,400.00	13,000.00	13,150.00	6,143.77	159,032
2022-12-22	13,550.00	13,550.00	13,300.00	13,450.00	6,283.94	63,092
2022-12-21	13,350.00	13,600.00	13,200.00	13,450.00	6,283.94	83,318
2022-12-20	13,550.00	13,600.00	13,300.00	13,350.00	6,237.22	70,332
2022-12-19	13,400.00	13,650.00	13,250.00	13,550.00	6,330.66	74,414
2022-12-16	13,050.00	13,400.00	12,950.00	13,400.00	6,260.58	72,904
2022-12-15	13,300.00	13,450.00	13,100.00	13,300.00	6,213.86	55,884
2022-12-14	13,250.00	13,300.00	13,000.00	13,300.00	6,213.86	60,288
2022-12-13	13,200.00	13,350.00	12,900.00	13,100.00	6,120.41	70,028
2022-12-12	12,800.00	13,650.00	12,800.00	13,200.00	6,167.14	101,924
2022-12-09	12,650.00	13,300.00	12,600.00	12,800.00	5,980.25	81,616
2022-12-08	12,800.00	12,900.00	12,550.00	12,750.00	5,956.89	52,116
2022-12-07	13,250.00	13,450.00	12,700.00	12,800.00	5,980.25	133,376
2022-12-06	13,400.00	13,500.00	13,200.00	13,450.00	6,283.94	52,370
2022-12-05	13,350.00	13,550.00	13,250.00	13,500.00	6,307.30	65,000
2022-12-02	13,750.00	13,800.00	13,350.00	13,450.00	6,283.94	71,840
2022-12-01	13,900.00	14,000.00	13,700.00	13,750.00	6,424.10	73,590
2022-11-30	13,950.00	14,000.00	13,750.00	13,900.00	6,494.18	45,446
2022-11-29	13,650.00	13,950.00	13,450.00	13,950.00	6,517.54	116,356
2022-11-28	13,750.00	14,250.00	13,700.00	13,750.00	6,424.10	341,752
2022-11-25	13,550.00	13,750.00	13,450.00	13,600.00	6,354.02	82,674
2022-11-24	13,600.00	13,600.00	13,300.00	13,550.00	6,330.66	60,554
2022-11-23	13,550.00	13,600.00	13,350.00	13,450.00	6,283.94	63,596
2022-11-22	13,550.00	13,600.00	13,300.00	13,550.00	6,330.66	121,728
2022-11-21	13,700.00	13,800.00	13,350.00	13,500.00	6,307.30	146,996
2022-11-18	13,250.00	13,650.00	13,100.00	13,450.00	6,283.94	136,586
2022-11-17	13,600.00	13,600.00	13,050.00	13,200.00	6,167.14	89,526
2022-11-16	13,300.00	13,450.00	13,150.00	13,400.00	6,260.58	77,280
2022-11-15	13,150.00	13,350.00	13,050.00	13,250.00	6,190.50	74,848

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	260.0000 KRW
2024-12-27	460.0000 KRW
2023-12-27	250.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	150.0000 KRW
2020-12-29	120.0000 KRW
2019-12-27	100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.