Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 9,040.00
+390.00 (4.51%)
At close: Dec 29, 2025
Vitzro Tech Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8,710.00 | 9,150.00 | 8,580.00 | 9,040.00 | 9,040.00 | 3.91% | 451,355 |
| Dec 26, 2025 | 8,750.00 | 9,140.00 | 8,660.00 | 8,700.00 | 8,650.00 | -0.11% | 530,472 |
| Dec 24, 2025 | 8,670.00 | 9,060.00 | 8,610.00 | 8,710.00 | 8,659.94 | -0.80% | 564,365 |
| Dec 23, 2025 | 9,360.00 | 9,390.00 | 8,710.00 | 8,780.00 | 8,729.54 | -4.88% | 635,051 |
| Dec 22, 2025 | 9,100.00 | 9,350.00 | 9,070.00 | 9,230.00 | 9,176.95 | 3.36% | 805,930 |
| Dec 19, 2025 | 9,400.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,878.68 | 0.11% | 859,042 |
| Dec 18, 2025 | 8,800.00 | 9,100.00 | 8,710.00 | 8,920.00 | 8,868.74 | -0.34% | 329,843 |
| Dec 17, 2025 | 9,210.00 | 9,330.00 | 8,890.00 | 8,950.00 | 8,898.56 | -1.65% | 387,576 |
| Dec 16, 2025 | 9,800.00 | 10,050.00 | 9,000.00 | 9,100.00 | 9,047.70 | -10.08% | 939,989 |
| Dec 15, 2025 | 9,500.00 | 10,320.00 | 9,480.00 | 10,120.00 | 10,061.84 | 7.09% | 2,890,150 |
| Dec 12, 2025 | 8,850.00 | 9,450.00 | 8,800.00 | 9,450.00 | 9,395.69 | 7.39% | 1,362,930 |
| Dec 11, 2025 | 8,610.00 | 8,870.00 | 8,600.00 | 8,800.00 | 8,749.43 | 2.68% | 401,064 |
| Dec 10, 2025 | 8,540.00 | 8,740.00 | 8,510.00 | 8,570.00 | 8,520.75 | 0.71% | 250,806 |
| Dec 9, 2025 | 8,330.00 | 8,530.00 | 8,330.00 | 8,510.00 | 8,461.09 | 1.19% | 144,984 |
| Dec 8, 2025 | 8,530.00 | 8,530.00 | 8,350.00 | 8,410.00 | 8,361.67 | -0.59% | 169,586 |
| Dec 5, 2025 | 8,290.00 | 8,460.00 | 8,290.00 | 8,460.00 | 8,411.38 | 1.93% | 238,316 |
| Dec 4, 2025 | 8,350.00 | 8,440.00 | 8,260.00 | 8,300.00 | 8,252.30 | -0.84% | 183,370 |
| Dec 3, 2025 | 8,100.00 | 8,410.00 | 8,050.00 | 8,370.00 | 8,321.90 | 3.46% | 343,479 |
| Dec 2, 2025 | 7,990.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,043.51 | 1.63% | 200,421 |
| Dec 1, 2025 | 8,080.00 | 8,160.00 | 7,930.00 | 7,960.00 | 7,914.25 | -0.25% | 248,616 |
| Nov 28, 2025 | 7,900.00 | 8,010.00 | 7,810.00 | 7,980.00 | 7,934.14 | 1.01% | 166,389 |
| Nov 27, 2025 | 8,160.00 | 8,380.00 | 7,890.00 | 7,900.00 | 7,854.60 | -2.47% | 241,642 |
| Nov 26, 2025 | 7,890.00 | 8,420.00 | 7,890.00 | 8,100.00 | 8,053.45 | 2.40% | 687,565 |
| Nov 25, 2025 | 7,820.00 | 7,950.00 | 7,740.00 | 7,910.00 | 7,864.54 | 2.20% | 182,618 |
| Nov 24, 2025 | 7,980.00 | 8,020.00 | 7,700.00 | 7,740.00 | 7,695.52 | -2.27% | 302,461 |
| Nov 21, 2025 | 8,450.00 | 8,560.00 | 7,840.00 | 7,920.00 | 7,874.48 | -8.97% | 592,349 |
| Nov 20, 2025 | 8,340.00 | 8,710.00 | 8,340.00 | 8,700.00 | 8,650.00 | 5.20% | 245,532 |
| Nov 19, 2025 | 8,340.00 | 8,420.00 | 8,080.00 | 8,270.00 | 8,222.47 | -0.48% | 150,373 |
| Nov 18, 2025 | 8,800.00 | 8,870.00 | 8,310.00 | 8,310.00 | 8,262.24 | -6.84% | 363,713 |
| Nov 17, 2025 | 8,670.00 | 8,970.00 | 8,580.00 | 8,920.00 | 8,868.74 | 4.69% | 380,136 |
| Nov 14, 2025 | 8,620.00 | 8,660.00 | 8,450.00 | 8,520.00 | 8,471.03 | -2.41% | 159,576 |
| Nov 13, 2025 | 8,760.00 | 8,930.00 | 8,680.00 | 8,730.00 | 8,679.83 | 0.46% | 205,795 |
| Nov 12, 2025 | 8,610.00 | 8,730.00 | 8,490.00 | 8,690.00 | 8,640.06 | 1.40% | 146,890 |
| Nov 11, 2025 | 8,510.00 | 8,900.00 | 8,470.00 | 8,570.00 | 8,520.75 | 0.94% | 309,540 |
| Nov 10, 2025 | 8,220.00 | 8,540.00 | 8,140.00 | 8,490.00 | 8,441.21 | 3.41% | 211,184 |
| Nov 7, 2025 | 8,310.00 | 8,460.00 | 8,020.00 | 8,210.00 | 8,162.82 | -2.96% | 296,427 |
| Nov 6, 2025 | 8,570.00 | 8,660.00 | 8,200.00 | 8,460.00 | 8,411.38 | -0.59% | 206,171 |
| Nov 5, 2025 | 8,650.00 | 8,670.00 | 8,140.00 | 8,510.00 | 8,461.09 | -3.08% | 335,962 |
| Nov 4, 2025 | 8,970.00 | 9,090.00 | 8,740.00 | 8,780.00 | 8,729.54 | -2.01% | 307,332 |
| Nov 3, 2025 | 8,890.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,908.51 | 1.47% | 449,402 |
| Oct 31, 2025 | 8,810.00 | 8,920.00 | 8,660.00 | 8,830.00 | 8,779.25 | 0.34% | 195,268 |
| Oct 30, 2025 | 9,360.00 | 9,360.00 | 8,770.00 | 8,800.00 | 8,749.43 | -4.56% | 625,088 |
| Oct 29, 2025 | 8,980.00 | 9,250.00 | 8,920.00 | 9,220.00 | 9,167.01 | 3.36% | 679,524 |
| Oct 28, 2025 | 9,030.00 | 9,030.00 | 8,800.00 | 8,920.00 | 8,868.74 | -1.22% | 223,936 |
| Oct 27, 2025 | 9,060.00 | 9,140.00 | 8,950.00 | 9,030.00 | 8,978.10 | 0.67% | 380,062 |
| Oct 24, 2025 | 9,050.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,918.45 | 0.22% | 238,068 |
| Oct 23, 2025 | 9,020.00 | 9,140.00 | 8,870.00 | 8,950.00 | 8,898.56 | -0.89% | 368,980 |
| Oct 22, 2025 | 8,800.00 | 9,050.00 | 8,640.00 | 9,030.00 | 8,978.10 | 2.61% | 354,828 |
| Oct 21, 2025 | 8,750.00 | 9,090.00 | 8,690.00 | 8,800.00 | 8,749.43 | 2.09% | 491,775 |
| Oct 20, 2025 | 8,520.00 | 8,690.00 | 8,480.00 | 8,620.00 | 8,570.46 | 1.29% | 160,075 |