Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 13,630
-730 (-5.08%)
At close: May 20, 2026
Vitzro Tech Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 16,890.00 | 16,890.00 | 15,500.00 | 15,900.00 | 15,900.00 | -5.86% | 692,704 |
| May 12, 2026 | 17,900.00 | 18,800.00 | 16,330.00 | 16,890.00 | 16,890.00 | -6.11% | 995,100 |
| May 11, 2026 | 19,300.00 | 19,850.00 | 17,860.00 | 17,990.00 | 17,990.00 | -5.56% | 939,368 |
| May 8, 2026 | 19,530.00 | 19,710.00 | 18,340.00 | 19,050.00 | 19,050.00 | -2.46% | 843,824 |
| May 7, 2026 | 20,500.00 | 23,800.00 | 19,050.00 | 19,530.00 | 19,530.00 | -2.59% | 2,279,101 |
| May 6, 2026 | 18,840.00 | 21,350.00 | 17,520.00 | 20,050.00 | 20,050.00 | 9.68% | 3,216,264 |
| May 4, 2026 | 17,400.00 | 20,400.00 | 17,400.00 | 18,280.00 | 18,280.00 | 7.85% | 2,684,987 |
| Apr 30, 2026 | 17,400.00 | 17,710.00 | 16,870.00 | 16,950.00 | 16,950.00 | -2.42% | 704,473 |
| 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% | 704,487 |
| 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% | 634,043 |
| Apr 23, 2026 | 16,990.00 | 17,200.00 | 16,250.00 | 16,580.00 | 16,580.00 | -1.31% | 906,382 |
| Apr 22, 2026 | 17,400.00 | 17,740.00 | 16,590.00 | 16,800.00 | 16,800.00 | -4.55% | 1,126,732 |
| 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% | 1,404,203 |
| 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% | 5,708,076 |
| Apr 14, 2026 | 12,550.00 | 12,740.00 | 12,420.00 | 12,500.00 | 12,500.00 | 0.64% | 658,915 |
| Apr 13, 2026 | 11,800.00 | 12,550.00 | 11,600.00 | 12,420.00 | 12,420.00 | 4.37% | 814,127 |
| Apr 10, 2026 | 11,300.00 | 12,350.00 | 11,280.00 | 11,900.00 | 11,900.00 | 6.73% | 896,966 |
| Apr 9, 2026 | 11,410.00 | 11,410.00 | 10,900.00 | 11,150.00 | 11,150.00 | -2.71% | 263,797 |
| Apr 8, 2026 | 11,170.00 | 11,530.00 | 11,130.00 | 11,460.00 | 11,460.00 | 6.11% | 312,266 |
| Apr 7, 2026 | 11,500.00 | 11,500.00 | 10,680.00 | 10,800.00 | 10,800.00 | -4.42% | 347,886 |
| 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% | 499,124 |
| Apr 2, 2026 | 12,070.00 | 12,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -6.12% | 541,845 |
| Apr 1, 2026 | 11,300.00 | 11,980.00 | 11,300.00 | 11,930.00 | 11,930.00 | 9.55% | 504,392 |
| 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% | 390,147 |
| Mar 27, 2026 | 11,500.00 | 11,600.00 | 11,220.00 | 11,440.00 | 11,440.00 | -2.80% | 371,966 |
| Mar 26, 2026 | 12,210.00 | 12,470.00 | 11,610.00 | 11,770.00 | 11,770.00 | -2.57% | 743,186 |
| Mar 25, 2026 | 11,650.00 | 12,220.00 | 11,490.00 | 12,080.00 | 12,080.00 | 4.14% | 851,128 |
| Mar 24, 2026 | 11,710.00 | 12,300.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.02% | 1,008,201 |
| Mar 23, 2026 | 11,800.00 | 11,860.00 | 11,340.00 | 11,370.00 | 11,370.00 | -5.09% | 700,075 |
| Mar 20, 2026 | 11,160.00 | 12,950.00 | 11,060.00 | 11,980.00 | 11,980.00 | 7.35% | 3,622,803 |
| Mar 19, 2026 | 11,390.00 | 11,520.00 | 11,090.00 | 11,160.00 | 11,160.00 | -1.41% | 495,044 |
| Mar 18, 2026 | 12,470.00 | 12,990.00 | 11,200.00 | 11,320.00 | 11,320.00 | 4.62% | 4,447,729 |
| Mar 17, 2026 | 10,890.00 | 11,090.00 | 10,280.00 | 10,820.00 | 10,820.00 | -0.18% | 479,703 |
| 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% | 508,658 |
| Mar 11, 2026 | 10,090.00 | 10,680.00 | 9,940.00 | 10,460.00 | 10,460.00 | 5.76% | 520,826 |
| Mar 10, 2026 | 9,810.00 | 10,070.00 | 9,740.00 | 9,890.00 | 9,890.00 | 3.67% | 372,320 |