Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 7,290.00
-640.00 (-8.07%)
At close: Jul 28, 2026
Vitzro Tech Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 11,220.00 | 11,550.00 | 10,310.00 | 10,750.00 | 10,750.00 | -4.19% | 260,711 |
| Jun 9, 2026 | 10,580.00 | 11,370.00 | 10,560.00 | 11,220.00 | 11,220.00 | 7.57% | 355,803 |
| Jun 8, 2026 | 11,300.00 | 11,400.00 | 10,350.00 | 10,430.00 | 10,430.00 | -9.23% | 427,436 |
| Jun 5, 2026 | 11,950.00 | 11,960.00 | 11,070.00 | 11,490.00 | 11,490.00 | -4.73% | 409,908 |
| Jun 4, 2026 | 12,300.00 | 12,700.00 | 11,900.00 | 12,060.00 | 12,060.00 | -1.95% | 326,874 |
| Jun 2, 2026 | 12,580.00 | 12,580.00 | 11,710.00 | 12,300.00 | 12,300.00 | -2.23% | 429,109 |
| Jun 1, 2026 | 12,860.00 | 13,250.00 | 12,200.00 | 12,580.00 | 12,580.00 | -2.18% | 428,281 |
| May 29, 2026 | 13,280.00 | 13,330.00 | 12,550.00 | 12,860.00 | 12,860.00 | -3.16% | 438,874 |
| May 28, 2026 | 13,970.00 | 14,100.00 | 12,800.00 | 13,280.00 | 13,280.00 | -4.46% | 428,771 |
| May 27, 2026 | 14,950.00 | 15,080.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.59% | 354,893 |
| May 26, 2026 | 15,010.00 | 15,350.00 | 14,700.00 | 14,880.00 | 14,880.00 | 0.61% | 378,051 |
| May 22, 2026 | 14,700.00 | 15,150.00 | 14,500.00 | 14,790.00 | 14,790.00 | 3.07% | 349,196 |
| May 21, 2026 | 14,130.00 | 14,700.00 | 14,130.00 | 14,350.00 | 14,350.00 | 5.28% | 408,451 |
| May 20, 2026 | 14,360.00 | 14,400.00 | 13,410.00 | 13,630.00 | 13,630.00 | -5.08% | 501,526 |
| May 19, 2026 | 14,770.00 | 15,090.00 | 14,130.00 | 14,360.00 | 14,360.00 | -1.10% | 470,114 |
| May 18, 2026 | 13,950.00 | 14,960.00 | 13,450.00 | 14,520.00 | 14,520.00 | 2.98% | 690,252 |
| May 15, 2026 | 15,300.00 | 15,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | -7.90% | 898,894 |
| May 14, 2026 | 16,170.00 | 16,320.00 | 15,050.00 | 15,310.00 | 15,310.00 | -3.71% | 625,134 |