Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 17,370
+520 (3.09%)
At close: Apr 29, 2026
Vitzro Tech Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,400.00 | 17,710.00 | 16,870.00 | 16,950.00 | 16,950.00 | -2.42% | 698,343 |
| Apr 29, 2026 | 16,840.00 | 19,430.00 | 16,470.00 | 17,370.00 | 17,370.00 | 3.09% | 3,019,172 |
| Apr 28, 2026 | 17,650.00 | 17,840.00 | 16,700.00 | 16,850.00 | 16,850.00 | -4.26% | 700,973 |
| Apr 27, 2026 | 17,380.00 | 17,880.00 | 16,990.00 | 17,600.00 | 17,600.00 | 4.51% | 1,426,819 |
| Apr 24, 2026 | 16,500.00 | 17,040.00 | 16,330.00 | 16,840.00 | 16,840.00 | 1.57% | 630,099 |
| Apr 23, 2026 | 16,990.00 | 17,200.00 | 16,250.00 | 16,580.00 | 16,580.00 | -1.31% | 902,703 |
| Apr 22, 2026 | 17,400.00 | 17,740.00 | 16,590.00 | 16,800.00 | 16,800.00 | -4.55% | 1,117,287 |
| Apr 21, 2026 | 18,380.00 | 18,850.00 | 17,060.00 | 17,600.00 | 17,600.00 | -2.11% | 1,347,168 |
| Apr 20, 2026 | 17,950.00 | 18,540.00 | 17,400.00 | 17,980.00 | 17,980.00 | 1.07% | 1,392,187 |
| Apr 17, 2026 | 17,490.00 | 18,280.00 | 16,730.00 | 17,790.00 | 17,790.00 | 1.72% | 2,112,769 |
| Apr 16, 2026 | 17,460.00 | 18,950.00 | 16,880.00 | 17,490.00 | 17,490.00 | 7.63% | 5,791,789 |
| Apr 15, 2026 | 12,860.00 | 16,250.00 | 12,570.00 | 16,250.00 | 16,250.00 | 30.00% | 5,702,969 |
| Apr 14, 2026 | 12,550.00 | 12,740.00 | 12,420.00 | 12,500.00 | 12,500.00 | 0.64% | 655,230 |
| Apr 13, 2026 | 11,800.00 | 12,550.00 | 11,600.00 | 12,420.00 | 12,420.00 | 4.37% | 809,642 |
| Apr 10, 2026 | 11,300.00 | 12,350.00 | 11,280.00 | 11,900.00 | 11,900.00 | 6.73% | 886,668 |
| Apr 9, 2026 | 11,410.00 | 11,410.00 | 10,900.00 | 11,150.00 | 11,150.00 | -2.71% | 262,819 |
| Apr 8, 2026 | 11,170.00 | 11,530.00 | 11,130.00 | 11,460.00 | 11,460.00 | 6.11% | 309,828 |
| Apr 7, 2026 | 11,500.00 | 11,500.00 | 10,680.00 | 10,800.00 | 10,800.00 | -4.42% | 347,088 |
| Apr 6, 2026 | 11,830.00 | 12,050.00 | 11,190.00 | 11,300.00 | 11,300.00 | -4.48% | 421,934 |
| Apr 3, 2026 | 11,540.00 | 12,000.00 | 11,460.00 | 11,830.00 | 11,830.00 | 5.63% | 492,343 |
| Apr 2, 2026 | 12,070.00 | 12,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -6.12% | 539,432 |
| Apr 1, 2026 | 11,300.00 | 11,980.00 | 11,300.00 | 11,930.00 | 11,930.00 | 9.55% | 499,309 |
| Mar 31, 2026 | 11,530.00 | 11,710.00 | 10,860.00 | 10,890.00 | 10,890.00 | -5.71% | 349,264 |
| Mar 30, 2026 | 11,030.00 | 11,790.00 | 10,750.00 | 11,550.00 | 11,550.00 | 0.96% | 386,566 |
| Mar 27, 2026 | 11,500.00 | 11,600.00 | 11,220.00 | 11,440.00 | 11,440.00 | -2.80% | 369,382 |
| Mar 26, 2026 | 12,210.00 | 12,470.00 | 11,610.00 | 11,770.00 | 11,770.00 | -2.57% | 741,447 |
| Mar 25, 2026 | 11,650.00 | 12,220.00 | 11,490.00 | 12,080.00 | 12,080.00 | 4.14% | 841,650 |
| Mar 24, 2026 | 11,710.00 | 12,300.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.02% | 1,004,528 |
| Mar 23, 2026 | 11,800.00 | 11,860.00 | 11,340.00 | 11,370.00 | 11,370.00 | -5.09% | 697,217 |
| Mar 20, 2026 | 11,160.00 | 12,950.00 | 11,060.00 | 11,980.00 | 11,980.00 | 7.35% | 3,607,111 |
| Mar 19, 2026 | 11,390.00 | 11,520.00 | 11,090.00 | 11,160.00 | 11,160.00 | -1.41% | 489,397 |
| Mar 18, 2026 | 12,470.00 | 12,990.00 | 11,200.00 | 11,320.00 | 11,320.00 | 4.62% | 4,440,707 |
| Mar 17, 2026 | 10,890.00 | 11,090.00 | 10,280.00 | 10,820.00 | 10,820.00 | -0.18% | 476,023 |
| Mar 16, 2026 | 10,940.00 | 11,260.00 | 10,720.00 | 10,840.00 | 10,840.00 | -0.82% | 548,748 |
| Mar 13, 2026 | 10,640.00 | 11,200.00 | 10,420.00 | 10,930.00 | 10,930.00 | 1.86% | 745,802 |
| Mar 12, 2026 | 10,500.00 | 11,000.00 | 10,360.00 | 10,730.00 | 10,730.00 | 2.58% | 506,048 |
| Mar 11, 2026 | 10,090.00 | 10,680.00 | 9,940.00 | 10,460.00 | 10,460.00 | 5.76% | 517,578 |
| Mar 10, 2026 | 9,810.00 | 10,070.00 | 9,740.00 | 9,890.00 | 9,890.00 | 3.67% | 371,222 |
| Mar 9, 2026 | 9,850.00 | 10,170.00 | 9,250.00 | 9,540.00 | 9,540.00 | -5.45% | 364,611 |
| Mar 6, 2026 | 9,610.00 | 10,090.00 | 9,610.00 | 10,090.00 | 10,090.00 | 5.77% | 440,366 |
| Mar 5, 2026 | 9,500.00 | 9,750.00 | 9,230.00 | 9,540.00 | 9,540.00 | 10.42% | 424,175 |
| Mar 4, 2026 | 9,850.00 | 9,850.00 | 8,400.00 | 8,640.00 | 8,640.00 | -13.77% | 857,453 |
| Mar 3, 2026 | 10,450.00 | 10,960.00 | 10,000.00 | 10,020.00 | 10,020.00 | -4.57% | 685,176 |
| Feb 27, 2026 | 11,080.00 | 11,130.00 | 10,400.00 | 10,500.00 | 10,500.00 | -4.11% | 539,113 |
| Feb 26, 2026 | 11,090.00 | 11,200.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.08% | 457,473 |
| Feb 25, 2026 | 11,320.00 | 11,500.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.42% | 543,595 |
| Feb 24, 2026 | 11,330.00 | 11,440.00 | 10,870.00 | 11,230.00 | 11,230.00 | -0.80% | 549,789 |
| Feb 23, 2026 | 11,970.00 | 12,090.00 | 11,050.00 | 11,320.00 | 11,320.00 | -4.71% | 1,129,279 |
| Feb 20, 2026 | 11,280.00 | 12,400.00 | 11,240.00 | 11,880.00 | 11,880.00 | 6.36% | 1,989,298 |
| Feb 19, 2026 | 10,800.00 | 11,270.00 | 10,770.00 | 11,170.00 | 11,170.00 | 4.78% | 790,185 |