Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea · Delayed Price · Currency is KRW 10,510
-210 (-1.96%)
At close: Oct 8, 2026
Vitzro Tech Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10,750.00 | 10,860.00 | 10,300.00 | 10,510.00 | 10,510.00 | -1.96% | 490,981 |
| Oct 7, 2026 | 11,920.00 | 11,920.00 | 10,670.00 | 10,720.00 | 10,720.00 | -9.08% | 1,210,378 |
| Oct 6, 2026 | 11,650.00 | 11,790.00 | 11,240.00 | 11,790.00 | 11,790.00 | 3.97% | 1,511,580 |
| Oct 2, 2026 | 11,000.00 | 11,400.00 | 10,920.00 | 11,340.00 | 11,340.00 | 3.09% | 1,205,869 |
| Oct 1, 2026 | 10,720.00 | 11,040.00 | 10,660.00 | 11,000.00 | 11,000.00 | 3.48% | 615,810 |
| Sep 30, 2026 | 10,600.00 | 10,770.00 | 10,480.00 | 10,630.00 | 10,630.00 | 1.92% | 440,360 |
| Sep 29, 2026 | 10,960.00 | 10,970.00 | 10,270.00 | 10,430.00 | 10,430.00 | -6.46% | 714,368 |
| Sep 28, 2026 | 10,710.00 | 11,540.00 | 10,600.00 | 11,150.00 | 11,150.00 | 4.69% | 2,672,405 |
| Sep 23, 2026 | 11,150.00 | 11,250.00 | 10,500.00 | 10,650.00 | 10,650.00 | -2.92% | 1,505,046 |
| Sep 22, 2026 | 11,100.00 | 11,330.00 | 10,655.00 | 10,970.00 | 10,970.00 | 0.55% | 1,538,077 |
| Sep 21, 2026 | 11,750.00 | 11,750.00 | 10,880.00 | 10,910.00 | 10,910.00 | -4.63% | 1,803,110 |
| Sep 18, 2026 | 11,450.00 | 11,970.00 | 10,920.00 | 11,440.00 | 11,440.00 | - | 6,089,366 |
| Sep 17, 2026 | 9,100.00 | 11,440.00 | 9,060.00 | 11,440.00 | 11,440.00 | 30.00% | 8,927,607 |
| Sep 16, 2026 | 8,600.00 | 9,030.00 | 8,600.00 | 8,800.00 | 8,800.00 | 3.77% | 244,000 |
| Sep 15, 2026 | 8,450.00 | 8,560.00 | 8,310.00 | 8,480.00 | 8,480.00 | 0.47% | 71,264 |
| Sep 14, 2026 | 8,700.00 | 8,700.00 | 8,430.00 | 8,440.00 | 8,440.00 | -3.43% | 75,074 |
| Sep 11, 2026 | 8,650.00 | 8,910.00 | 8,550.00 | 8,740.00 | 8,740.00 | 1.16% | 206,222 |
| Sep 10, 2026 | 8,700.00 | 8,700.00 | 8,360.00 | 8,640.00 | 8,640.00 | -1.14% | 92,517 |
| Sep 9, 2026 | 8,520.00 | 8,820.00 | 8,520.00 | 8,740.00 | 8,740.00 | 3.80% | 208,448 |
| Sep 8, 2026 | 8,270.00 | 8,810.00 | 8,250.00 | 8,420.00 | 8,420.00 | 2.93% | 337,853 |
| Sep 7, 2026 | 8,130.00 | 8,240.00 | 8,020.00 | 8,180.00 | 8,180.00 | 0.86% | 73,527 |
| Sep 4, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,110.00 | 8,110.00 | 3.05% | 82,137 |
| Sep 3, 2026 | 8,060.00 | 8,120.00 | 7,780.00 | 7,870.00 | 7,870.00 | -1.01% | 92,315 |
| Sep 2, 2026 | 8,300.00 | 8,300.00 | 7,940.00 | 7,950.00 | 7,950.00 | -4.79% | 107,687 |
| Sep 1, 2026 | 8,500.00 | 8,570.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.76% | 64,320 |
| Aug 31, 2026 | 8,650.00 | 8,650.00 | 8,280.00 | 8,500.00 | 8,500.00 | -2.19% | 93,076 |
| Aug 28, 2026 | 8,630.00 | 8,850.00 | 8,550.00 | 8,690.00 | 8,690.00 | 0.81% | 123,511 |
| Aug 27, 2026 | 8,520.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 1.41% | 79,223 |
| Aug 26, 2026 | 8,440.00 | 8,570.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.59% | 124,990 |
| Aug 25, 2026 | 8,070.00 | 8,460.00 | 7,670.00 | 8,450.00 | 8,450.00 | 5.10% | 136,082 |
| Aug 24, 2026 | 8,100.00 | 8,160.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.12% | 105,097 |
| 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 |