VITZROCELL Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	12,450.00	12,700.00	12,400.00	12,400.00	5,793.37	97,680
2022-05-19	12,050.00	12,550.00	11,900.00	12,400.00	5,793.37	64,070
2022-05-18	12,200.00	12,400.00	12,200.00	12,200.00	5,699.93	67,350
2022-05-17	11,850.00	12,250.00	11,800.00	12,050.00	5,629.85	105,004
2022-05-16	11,750.00	11,900.00	11,700.00	11,800.00	5,513.05	27,490
2022-05-13	11,550.00	11,850.00	11,500.00	11,650.00	5,442.96	116,304
2022-05-12	11,700.00	12,100.00	11,550.00	11,600.00	5,419.60	257,828
2022-05-11	12,350.00	12,400.00	12,000.00	12,000.00	5,606.49	302,442
2022-05-10	12,550.00	12,600.00	12,200.00	12,450.00	5,816.73	116,620
2022-05-09	12,950.00	12,950.00	12,500.00	12,700.00	5,933.53	89,262
2022-05-06	13,000.00	13,150.00	12,850.00	12,900.00	6,026.97	48,130
2022-05-04	13,100.00	13,250.00	13,050.00	13,050.00	6,097.05	47,330
2022-05-03	13,000.00	13,300.00	13,000.00	13,100.00	6,120.41	41,686
2022-05-02	12,900.00	13,150.00	12,800.00	13,100.00	6,120.41	50,016
2022-04-29	12,750.00	13,200.00	12,750.00	13,050.00	6,097.05	75,414
2022-04-28	12,900.00	12,950.00	12,750.00	12,750.00	5,956.89	119,346
2022-04-27	12,450.00	12,900.00	12,450.00	12,900.00	6,026.97	99,054
2022-04-26	13,000.00	13,050.00	12,900.00	12,950.00	6,050.33	72,574
2022-04-25	13,100.00	13,150.00	12,950.00	13,000.00	6,073.69	63,008
2022-04-22	13,200.00	13,300.00	13,050.00	13,200.00	6,167.14	125,586
2022-04-21	13,350.00	13,450.00	13,200.00	13,350.00	6,237.22	163,876
2022-04-20	13,500.00	13,500.00	13,250.00	13,350.00	6,237.22	82,182
2022-04-19	13,550.00	13,650.00	13,450.00	13,500.00	6,307.30	60,372
2022-04-18	13,300.00	13,650.00	13,200.00	13,550.00	6,330.66	44,132
2022-04-15	13,450.00	13,450.00	13,200.00	13,350.00	6,237.22	123,942
2022-04-14	13,650.00	13,650.00	13,450.00	13,550.00	6,330.66	51,776
2022-04-13	13,500.00	13,650.00	13,400.00	13,550.00	6,330.66	35,472
2022-04-12	13,600.00	13,750.00	13,350.00	13,400.00	6,260.58	118,732
2022-04-11	13,700.00	13,850.00	13,600.00	13,700.00	6,400.74	59,636
2022-04-08	13,850.00	14,000.00	13,600.00	13,650.00	6,377.38	60,116
2022-04-07	13,800.00	13,900.00	13,750.00	13,850.00	6,470.82	40,618
2022-04-06	13,900.00	14,050.00	13,850.00	13,900.00	6,494.18	39,608
2022-04-05	13,950.00	14,100.00	13,900.00	13,950.00	6,517.54	64,360
2022-04-04	14,200.00	14,200.00	13,900.00	14,050.00	6,564.26	62,198
2022-04-01	14,200.00	14,200.00	13,950.00	14,200.00	6,634.34	63,758
2022-03-31	14,000.00	14,250.00	13,950.00	14,200.00	6,634.34	84,706
2022-03-30	13,800.00	14,050.00	13,800.00	14,000.00	6,540.90	70,574
2022-03-29	13,900.00	13,950.00	13,700.00	13,800.00	6,447.46	126,348
2022-03-28	13,750.00	14,000.00	13,700.00	13,900.00	6,494.18	149,996
2022-03-25	13,800.00	13,900.00	13,650.00	13,650.00	6,377.38	68,220
2022-03-24	13,800.00	13,900.00	13,750.00	13,800.00	6,447.46	46,986
2022-03-23	13,850.00	14,050.00	13,700.00	13,750.00	6,424.10	118,050
2022-03-22	13,750.00	13,850.00	13,700.00	13,800.00	6,447.46	76,468
2022-03-21	13,750.00	13,850.00	13,600.00	13,700.00	6,400.74	65,610
2022-03-18	13,800.00	13,850.00	13,650.00	13,700.00	6,400.74	52,422
2022-03-17	13,750.00	13,900.00	13,700.00	13,800.00	6,447.46	113,336
2022-03-16	13,500.00	13,550.00	13,350.00	13,550.00	6,330.66	24,366
2022-03-15	13,350.00	13,550.00	13,300.00	13,300.00	6,213.86	88,318
2022-03-14	13,950.00	14,000.00	13,350.00	13,450.00	6,283.94	293,582
2022-03-11	13,900.00	14,100.00	13,850.00	14,000.00	6,540.90	79,858
2022-03-10	14,000.00	14,050.00	13,800.00	13,900.00	6,494.18	68,662
2022-03-08	13,950.00	14,000.00	13,550.00	13,750.00	6,424.10	169,286
2022-03-07	14,000.00	14,050.00	13,850.00	14,050.00	6,564.26	71,978
2022-03-04	14,150.00	14,150.00	13,900.00	14,100.00	6,587.62	75,050
2022-03-03	14,200.00	14,300.00	14,050.00	14,200.00	6,634.34	67,782
2022-03-02	13,950.00	14,200.00	13,850.00	14,100.00	6,587.62	95,684
2022-02-28	14,000.00	14,150.00	13,850.00	13,950.00	6,517.54	119,448
2022-02-25	14,500.00	14,550.00	13,900.00	14,000.00	6,540.90	433,166
2022-02-24	14,950.00	15,050.00	14,350.00	14,500.00	6,774.50	123,692
2022-02-23	15,150.00	15,250.00	15,050.00	15,050.00	7,031.47	63,746

← NewerPage 19 of 21 · 1,224 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.