Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 8,040.00
-10.00 (-0.12%)
At close: Aug 24, 2026
Vitzro Tech Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,500.00 | 8,500.00 | 8,020.00 | 8,050.00 | 8,050.00 | -5.63% | 93,011 |
| Aug 20, 2026 | 8,570.00 | 8,820.00 | 8,490.00 | 8,530.00 | 8,530.00 | 0.71% | 104,280 |
| Aug 19, 2026 | 8,470.00 | 8,600.00 | 8,270.00 | 8,470.00 | 8,470.00 | -1.97% | 91,282 |
| Aug 18, 2026 | 9,160.00 | 9,250.00 | 8,565.00 | 8,640.00 | 8,640.00 | -5.68% | 125,116 |
| Aug 14, 2026 | 9,350.00 | 9,400.00 | 8,960.00 | 9,160.00 | 9,160.00 | -1.29% | 134,608 |
| Aug 13, 2026 | 9,270.00 | 9,620.00 | 9,150.00 | 9,280.00 | 9,280.00 | 3.00% | 226,116 |
| Aug 12, 2026 | 8,970.00 | 9,030.00 | 8,800.00 | 9,010.00 | 9,010.00 | 2.27% | 84,201 |
| Aug 11, 2026 | 9,060.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,810.00 | -2.65% | 77,547 |
| Aug 10, 2026 | 9,410.00 | 9,860.00 | 8,820.00 | 9,050.00 | 9,050.00 | 5.48% | 399,564 |
| Aug 7, 2026 | 9,130.00 | 9,250.00 | 8,510.00 | 8,580.00 | 8,580.00 | -2.28% | 114,473 |
| Aug 6, 2026 | 8,850.00 | 9,000.00 | 8,540.00 | 8,780.00 | 8,780.00 | -1.35% | 84,634 |
| Aug 5, 2026 | 8,720.00 | 9,010.00 | 8,630.00 | 8,900.00 | 8,900.00 | 3.25% | 123,353 |
| Aug 4, 2026 | 7,760.00 | 8,720.00 | 7,760.00 | 8,620.00 | 8,620.00 | 11.66% | 188,866 |
| Aug 3, 2026 | 7,560.00 | 8,000.00 | 7,430.00 | 7,720.00 | 7,720.00 | 1.85% | 109,426 |
| Jul 31, 2026 | 7,030.00 | 7,600.00 | 7,030.00 | 7,580.00 | 7,580.00 | 11.47% | 117,413 |
| Jul 30, 2026 | 6,600.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.80% | 147,339 |
| Jul 29, 2026 | 7,290.00 | 7,480.00 | 6,520.00 | 6,680.00 | 6,680.00 | -8.37% | 245,981 |
| Jul 28, 2026 | 7,830.00 | 7,830.00 | 7,220.00 | 7,290.00 | 7,290.00 | -8.07% | 166,995 |
| Jul 27, 2026 | 8,100.00 | 8,150.00 | 7,800.00 | 7,930.00 | 7,930.00 | - | 86,587 |
| Jul 24, 2026 | 8,270.00 | 8,300.00 | 7,880.00 | 7,930.00 | 7,930.00 | -4.46% | 98,235 |
| Jul 23, 2026 | 7,900.00 | 8,320.00 | 7,890.00 | 8,300.00 | 8,300.00 | 6.68% | 94,219 |
| Jul 22, 2026 | 7,820.00 | 8,130.00 | 7,750.00 | 7,780.00 | 7,780.00 | 2.23% | 119,668 |
| Jul 21, 2026 | 7,470.00 | 7,760.00 | 7,320.00 | 7,610.00 | 7,610.00 | 1.06% | 147,932 |
| Jul 20, 2026 | 7,880.00 | 7,890.00 | 7,510.00 | 7,530.00 | 7,530.00 | -5.40% | 203,728 |
| Jul 16, 2026 | 8,320.00 | 8,320.00 | 7,800.00 | 7,960.00 | 7,960.00 | -4.56% | 124,758 |
| Jul 15, 2026 | 8,060.00 | 8,370.00 | 8,060.00 | 8,340.00 | 8,340.00 | 5.30% | 104,430 |
| Jul 14, 2026 | 7,980.00 | 8,090.00 | 7,500.00 | 7,920.00 | 7,920.00 | -0.75% | 233,226 |
| Jul 13, 2026 | 8,720.00 | 8,890.00 | 7,970.00 | 7,980.00 | 7,980.00 | -8.06% | 150,055 |
| Jul 10, 2026 | 8,090.00 | 8,750.00 | 8,090.00 | 8,680.00 | 8,680.00 | 7.69% | 103,147 |
| Jul 9, 2026 | 8,000.00 | 8,290.00 | 7,730.00 | 8,060.00 | 8,060.00 | 0.25% | 204,398 |
| Jul 8, 2026 | 8,700.00 | 8,700.00 | 7,930.00 | 8,040.00 | 8,040.00 | -8.53% | 183,513 |
| Jul 7, 2026 | 8,990.00 | 9,570.00 | 8,570.00 | 8,790.00 | 8,790.00 | -2.33% | 265,386 |
| Jul 6, 2026 | 9,240.00 | 9,370.00 | 8,760.00 | 9,000.00 | 9,000.00 | -2.28% | 120,471 |
| Jul 3, 2026 | 9,110.00 | 9,290.00 | 8,630.00 | 9,210.00 | 9,210.00 | 1.21% | 169,177 |
| Jul 2, 2026 | 9,500.00 | 9,700.00 | 9,040.00 | 9,100.00 | 9,100.00 | -6.57% | 143,314 |
| Jul 1, 2026 | 9,450.00 | 9,870.00 | 9,320.00 | 9,740.00 | 9,740.00 | 3.84% | 167,954 |
| Jun 30, 2026 | 9,600.00 | 9,650.00 | 9,240.00 | 9,380.00 | 9,380.00 | -1.16% | 116,887 |
| Jun 29, 2026 | 8,500.00 | 9,540.00 | 8,500.00 | 9,490.00 | 9,490.00 | 8.96% | 161,217 |
| Jun 26, 2026 | 9,210.00 | 9,220.00 | 8,400.00 | 8,710.00 | 8,710.00 | -5.84% | 302,612 |
| Jun 25, 2026 | 9,700.00 | 9,890.00 | 9,110.00 | 9,250.00 | 9,250.00 | -4.15% | 172,914 |
| Jun 24, 2026 | 9,550.00 | 9,900.00 | 9,420.00 | 9,650.00 | 9,650.00 | 1.05% | 146,288 |
| Jun 23, 2026 | 10,340.00 | 10,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | -7.91% | 303,445 |
| Jun 22, 2026 | 10,550.00 | 10,750.00 | 10,170.00 | 10,370.00 | 10,370.00 | -1.89% | 232,060 |
| Jun 19, 2026 | 11,150.00 | 11,210.00 | 10,230.00 | 10,570.00 | 10,570.00 | -5.71% | 248,320 |
| Jun 18, 2026 | 11,820.00 | 11,950.00 | 11,090.00 | 11,210.00 | 11,210.00 | -3.36% | 217,606 |
| Jun 17, 2026 | 11,630.00 | 11,970.00 | 11,350.00 | 11,600.00 | 11,600.00 | -0.26% | 189,914 |
| Jun 16, 2026 | 11,650.00 | 11,880.00 | 11,400.00 | 11,630.00 | 11,630.00 | 0.61% | 240,680 |
| Jun 15, 2026 | 11,550.00 | 11,690.00 | 11,340.00 | 11,560.00 | 11,560.00 | 2.94% | 255,060 |
| Jun 12, 2026 | 11,190.00 | 11,600.00 | 11,100.00 | 11,230.00 | 11,230.00 | 3.31% | 278,722 |
| Jun 11, 2026 | 10,430.00 | 10,940.00 | 10,320.00 | 10,870.00 | 10,870.00 | 1.12% | 150,397 |