VITZROCELL Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 17,500.00 | 17,550.00 | 17,000.00 | 17,250.00 | 7,973.28 | 258,700 |
| 2021-10-21 | 17,300.00 | 18,000.00 | 17,300.00 | 17,500.00 | 8,088.84 | 379,224 |
| 2021-10-20 | 17,600.00 | 17,800.00 | 17,200.00 | 17,300.00 | 7,996.39 | 288,772 |
| 2021-10-19 | 16,450.00 | 17,500.00 | 16,400.00 | 17,500.00 | 8,088.84 | 636,392 |
| 2021-10-18 | 16,300.00 | 16,600.00 | 16,200.00 | 16,450.00 | 7,603.51 | 68,926 |
| 2021-10-15 | 16,050.00 | 16,350.00 | 15,900.00 | 16,350.00 | 7,557.28 | 67,814 |
| 2021-10-14 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 7,395.51 | 69,146 |
← NewerPage 21 of 21 · 1,229 trading days
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.