VITZROCELL Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	14,500.00	14,500.00	14,050.00	14,100.00	6,517.29	117,366
2021-11-23	14,350.00	14,600.00	14,300.00	14,400.00	6,655.96	138,984
2021-11-22	14,300.00	14,450.00	14,100.00	14,350.00	6,632.85	164,290
2021-11-19	14,350.00	14,450.00	14,150.00	14,250.00	6,586.62	142,410
2021-11-18	14,800.00	14,800.00	14,300.00	14,350.00	6,632.85	196,520
2021-11-17	15,450.00	15,450.00	14,750.00	14,900.00	6,887.07	153,812
2021-11-16	15,050.00	15,450.00	15,000.00	15,300.00	7,071.95	132,084
2021-11-15	15,100.00	15,250.00	14,950.00	15,100.00	6,979.51	71,796
2021-11-12	15,300.00	15,300.00	15,050.00	15,100.00	6,979.51	166,788
2021-11-11	15,250.00	15,500.00	15,050.00	15,100.00	6,979.51	88,714
2021-11-10	15,950.00	15,950.00	15,200.00	15,400.00	7,118.18	213,468
2021-11-09	16,050.00	16,050.00	15,700.00	15,850.00	7,326.17	108,628
2021-11-08	15,950.00	16,000.00	15,650.00	15,950.00	7,372.40	112,900
2021-11-05	16,100.00	16,200.00	15,850.00	15,950.00	7,372.40	118,040
2021-11-04	16,500.00	16,550.00	15,950.00	16,050.00	7,418.62	135,836
2021-11-03	16,400.00	16,650.00	16,200.00	16,450.00	7,603.51	131,330
2021-11-02	16,200.00	16,500.00	16,200.00	16,400.00	7,580.40	145,242
2021-11-01	16,200.00	16,600.00	15,850.00	16,150.00	7,464.84	221,784
2021-10-29	16,800.00	17,000.00	16,300.00	16,300.00	7,534.17	815,392
2021-10-28	17,250.00	17,350.00	16,700.00	16,750.00	7,742.17	205,122
2021-10-27	17,200.00	17,500.00	17,000.00	17,200.00	7,950.17	215,616
2021-10-26	17,100.00	17,400.00	16,900.00	17,150.00	7,927.06	189,022
2021-10-25	17,250.00	17,650.00	17,000.00	17,200.00	7,950.17	148,342

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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