VITZROCELL Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	13,450.00	13,600.00	13,050.00	13,150.00	6,143.77	391,524
2022-11-11	12,800.00	13,150.00	12,500.00	13,050.00	6,097.05	278,134
2022-11-10	12,650.00	12,650.00	12,200.00	12,450.00	5,816.73	92,044
2022-11-09	12,450.00	12,650.00	12,350.00	12,650.00	5,910.17	80,114
2022-11-08	12,250.00	12,600.00	12,250.00	12,450.00	5,816.73	107,986
2022-11-07	12,300.00	12,400.00	12,200.00	12,250.00	5,723.29	36,384
2022-11-04	12,500.00	12,500.00	12,100.00	12,300.00	5,746.65	68,116
2022-11-03	12,300.00	12,450.00	12,150.00	12,400.00	5,793.37	86,908
2022-11-02	12,400.00	12,400.00	12,200.00	12,400.00	5,793.37	52,770
2022-11-01	11,950.00	12,450.00	11,950.00	12,350.00	5,770.01	92,854
2022-10-31	12,050.00	12,150.00	11,900.00	11,950.00	5,583.13	73,600
2022-10-28	12,150.00	12,150.00	11,950.00	12,050.00	5,629.85	38,870
2022-10-27	11,900.00	12,200.00	11,800.00	12,200.00	5,699.93	49,870
2022-10-26	12,250.00	12,250.00	11,750.00	11,900.00	5,559.77	82,514
2022-10-25	12,600.00	12,600.00	12,050.00	12,200.00	5,699.93	74,544
2022-10-24	12,500.00	12,550.00	12,200.00	12,400.00	5,793.37	60,482
2022-10-21	12,750.00	12,800.00	12,250.00	12,450.00	5,816.73	103,776
2022-10-20	11,900.00	12,850.00	11,800.00	12,750.00	5,956.89	410,184
2022-10-19	11,950.00	12,050.00	11,800.00	11,900.00	5,559.77	56,014
2022-10-18	12,100.00	12,100.00	11,750.00	11,950.00	5,583.13	37,140
2022-10-17	11,600.00	12,000.00	11,600.00	11,850.00	5,536.41	54,006
2022-10-14	11,550.00	12,000.00	11,550.00	11,850.00	5,536.41	69,828
2022-10-13	11,550.00	11,600.00	11,200.00	11,400.00	5,326.16	41,834
2022-10-12	11,500.00	11,650.00	11,350.00	11,600.00	5,419.60	41,654
2022-10-11	11,500.00	11,850.00	11,400.00	11,650.00	5,442.96	51,742
2022-10-07	11,700.00	11,900.00	11,600.00	11,700.00	5,466.32	56,640
2022-10-06	11,700.00	11,950.00	11,400.00	11,900.00	5,559.77	63,372
2022-10-05	12,050.00	12,100.00	11,450.00	11,600.00	5,419.60	82,610
2022-10-04	11,300.00	12,000.00	11,300.00	12,000.00	5,606.49	145,424
2022-09-30	10,700.00	11,050.00	10,500.00	10,950.00	5,115.92	101,038
2022-09-29	11,000.00	11,150.00	10,700.00	10,900.00	5,092.56	104,576
2022-09-28	11,000.00	11,250.00	10,600.00	10,750.00	5,022.48	109,114
2022-09-27	11,500.00	11,750.00	10,800.00	11,200.00	5,232.72	319,084
2022-09-26	12,100.00	12,200.00	11,500.00	11,500.00	5,372.88	200,386
2022-09-23	12,900.00	12,900.00	12,300.00	12,400.00	5,793.37	76,428
2022-09-22	12,500.00	13,000.00	12,350.00	12,900.00	6,026.97	142,698
2022-09-21	12,750.00	13,100.00	12,500.00	12,750.00	5,956.89	186,392
2022-09-20	12,000.00	12,950.00	12,000.00	12,750.00	5,956.89	560,606
2022-09-19	11,700.00	12,200.00	11,700.00	11,900.00	5,559.77	112,492
2022-09-16	12,200.00	12,300.00	11,700.00	11,850.00	5,536.41	132,760
2022-09-15	12,550.00	12,700.00	12,150.00	12,250.00	5,723.29	191,254
2022-09-14	12,550.00	12,750.00	12,350.00	12,400.00	5,793.37	124,674
2022-09-13	13,200.00	13,250.00	12,800.00	12,900.00	6,026.97	101,706
2022-09-08	13,050.00	13,300.00	12,550.00	12,900.00	6,026.97	89,642
2022-09-07	13,150.00	13,300.00	12,750.00	12,800.00	5,980.25	123,028
2022-09-06	12,800.00	13,600.00	12,750.00	13,300.00	6,213.86	133,526
2022-09-05	13,400.00	13,400.00	12,750.00	12,750.00	5,956.89	124,004
2022-09-02	13,800.00	13,900.00	13,300.00	13,400.00	6,260.58	86,584
2022-09-01	14,050.00	14,100.00	13,500.00	13,600.00	6,354.02	106,960
2022-08-31	13,500.00	14,150.00	13,400.00	14,050.00	6,564.26	286,786
2022-08-30	13,050.00	13,900.00	13,050.00	13,600.00	6,354.02	249,014
2022-08-29	13,050.00	13,550.00	12,800.00	13,100.00	6,120.41	186,992
2022-08-26	13,950.00	14,050.00	13,350.00	13,450.00	6,283.94	186,886
2022-08-25	14,200.00	14,200.00	13,850.00	13,950.00	6,517.54	176,526
2022-08-24	13,550.00	14,600.00	13,500.00	14,300.00	6,681.06	711,134
2022-08-23	13,250.00	13,700.00	13,150.00	13,300.00	6,213.86	201,612
2022-08-22	13,800.00	13,850.00	13,200.00	13,300.00	6,213.86	162,366
2022-08-19	13,700.00	14,250.00	13,600.00	13,850.00	6,470.82	639,336
2022-08-18	13,750.00	13,800.00	13,150.00	13,450.00	6,283.94	307,954
2022-08-17	13,300.00	13,350.00	13,200.00	13,200.00	6,167.14	174,702

← NewerPage 17 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.