VITZROCELL Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13,300.00	13,450.00	13,100.00	13,250.00	6,190.50	124,064
2022-08-12	13,150.00	13,400.00	13,050.00	13,300.00	6,213.86	124,842
2022-08-11	13,450.00	13,850.00	12,900.00	13,150.00	6,143.77	335,788
2022-08-10	13,300.00	13,700.00	13,100.00	13,450.00	6,283.94	141,186
2022-08-09	13,400.00	13,750.00	13,150.00	13,400.00	6,260.58	277,482
2022-08-08	12,700.00	13,700.00	12,500.00	13,450.00	6,283.94	981,798
2022-08-05	11,700.00	12,900.00	11,700.00	12,700.00	5,933.53	751,682
2022-08-04	11,750.00	11,850.00	11,600.00	11,800.00	5,513.05	14,648
2022-08-03	11,650.00	11,750.00	11,550.00	11,700.00	5,466.32	11,788
2022-08-02	12,000.00	12,000.00	11,450.00	11,650.00	5,442.96	55,968
2022-08-01	11,800.00	12,100.00	11,550.00	11,950.00	5,583.13	75,952
2022-07-29	11,800.00	11,800.00	11,650.00	11,800.00	5,513.05	22,564
2022-07-28	11,700.00	11,700.00	11,550.00	11,700.00	5,466.32	33,288
2022-07-27	11,650.00	11,700.00	11,450.00	11,550.00	5,396.24	26,282
2022-07-26	11,350.00	11,600.00	11,150.00	11,600.00	5,419.60	58,430
2022-07-25	11,050.00	11,300.00	10,950.00	11,300.00	5,279.44	31,774
2022-07-22	11,050.00	11,100.00	10,850.00	11,050.00	5,162.64	37,744
2022-07-21	10,850.00	11,100.00	10,750.00	11,050.00	5,162.64	29,812
2022-07-20	10,850.00	11,100.00	10,800.00	10,900.00	5,092.56	39,272
2022-07-19	10,500.00	11,100.00	10,500.00	10,850.00	5,069.20	88,464
2022-07-18	10,350.00	10,600.00	10,300.00	10,600.00	4,952.40	64,584
2022-07-15	10,350.00	10,350.00	10,100.00	10,250.00	4,788.87	109,564
2022-07-14	10,700.00	10,700.00	10,200.00	10,350.00	4,835.59	148,946
2022-07-13	10,850.00	10,900.00	10,550.00	10,650.00	4,975.76	87,614
2022-07-12	11,150.00	11,150.00	10,600.00	10,900.00	5,092.56	86,426
2022-07-11	11,250.00	11,300.00	11,050.00	11,150.00	5,209.36	48,392
2022-07-08	11,200.00	11,350.00	11,100.00	11,150.00	5,209.36	65,632
2022-07-07	11,150.00	11,300.00	11,100.00	11,150.00	5,209.36	69,162
2022-07-06	11,450.00	11,450.00	11,100.00	11,200.00	5,232.72	58,296
2022-07-05	11,250.00	11,550.00	11,150.00	11,500.00	5,372.88	74,666
2022-07-04	11,500.00	11,700.00	11,200.00	11,250.00	5,256.08	52,582
2022-07-01	11,550.00	11,950.00	11,400.00	11,600.00	5,419.60	75,830
2022-06-30	11,650.00	11,650.00	11,450.00	11,550.00	5,396.24	35,674
2022-06-29	11,500.00	11,750.00	11,500.00	11,650.00	5,442.96	48,082
2022-06-28	11,750.00	11,900.00	11,550.00	11,700.00	5,466.32	42,138
2022-06-27	11,400.00	11,900.00	11,400.00	11,750.00	5,489.68	50,786
2022-06-24	10,950.00	11,450.00	10,950.00	11,300.00	5,279.44	55,800
2022-06-23	11,200.00	11,600.00	10,800.00	11,000.00	5,139.28	102,196
2022-06-22	11,650.00	11,850.00	11,000.00	11,300.00	5,279.44	70,808
2022-06-21	11,600.00	11,700.00	11,450.00	11,650.00	5,442.96	48,952
2022-06-20	12,150.00	12,200.00	11,400.00	11,500.00	5,372.88	98,952
2022-06-17	11,600.00	12,100.00	11,550.00	11,950.00	5,583.13	69,748
2022-06-16	11,800.00	11,950.00	11,600.00	11,700.00	5,466.32	63,846
2022-06-15	11,800.00	12,000.00	11,400.00	11,500.00	5,372.88	87,254
2022-06-14	11,750.00	11,950.00	11,500.00	11,700.00	5,466.32	97,256
2022-06-13	12,100.00	12,300.00	11,850.00	11,950.00	5,583.13	86,472
2022-06-10	12,650.00	12,700.00	12,300.00	12,300.00	5,746.65	74,740
2022-06-09	12,400.00	12,650.00	12,350.00	12,550.00	5,863.45	54,856
2022-06-08	12,600.00	12,600.00	12,300.00	12,300.00	5,746.65	59,840
2022-06-07	12,300.00	12,450.00	12,300.00	12,400.00	5,793.37	22,358
2022-06-03	12,650.00	12,650.00	12,350.00	12,400.00	5,793.37	22,652
2022-06-02	12,350.00	12,600.00	12,200.00	12,500.00	5,840.09	25,384
2022-05-31	12,100.00	12,550.00	12,000.00	12,400.00	5,793.37	151,288
2022-05-30	12,150.00	12,150.00	12,000.00	12,050.00	5,629.85	27,704
2022-05-27	12,150.00	12,150.00	11,950.00	12,000.00	5,606.49	100,812
2022-05-26	12,300.00	12,400.00	12,000.00	12,050.00	5,629.85	52,282
2022-05-25	12,200.00	12,350.00	12,050.00	12,300.00	5,746.65	15,728
2022-05-24	12,300.00	12,450.00	12,200.00	12,200.00	5,699.93	18,576
2022-05-23	12,450.00	12,500.00	12,250.00	12,300.00	5,746.65	58,678
2022-05-20	12,450.00	12,700.00	12,400.00	12,400.00	5,793.37	97,680

← NewerPage 18 of 21 · 1,223 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.