Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea flag South Korea · Delayed Price · Currency is KRW
429.00
-12.00 (-2.72%)
At close: Oct 21, 2025

Vitzrosys. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025417.00444.00415.00435.00435.004.32%886,140
Oct 30, 2025423.00439.00402.00417.00417.00-1.42%663,179
Oct 29, 2025427.00438.00417.00423.00423.00-0.94%510,173
Oct 28, 2025436.00448.00425.00427.00427.00-2.06%355,661
Oct 27, 2025441.00445.00433.00436.00436.00-0.23%283,095
Oct 24, 2025437.00446.00429.00437.00437.00-277,894
Oct 23, 2025445.00450.00433.00437.00437.00-1.80%246,555
Oct 22, 2025429.00445.00422.00445.00445.003.73%455,331
Oct 21, 2025437.00455.00429.00429.00429.00-2.72%488,058
Oct 20, 2025456.00464.00439.00441.00441.00-4.13%615,177
Oct 17, 2025450.00460.00435.00460.00460.001.32%560,628
Oct 16, 2025456.00460.00447.00454.00454.00-1.09%526,365
Oct 15, 2025448.00463.00448.00459.00459.001.55%374,137
Oct 14, 2025460.00469.00444.00452.00452.00-2.80%823,730
Oct 13, 2025451.00469.00447.00465.00465.001.75%753,602
Oct 10, 2025451.00457.00432.00457.00457.001.33%603,395
Oct 2, 2025437.00460.00433.00451.00451.002.27%1,247,569
Oct 1, 2025439.00445.00425.00441.00441.000.46%559,792
Sep 30, 2025436.00453.00422.00439.00439.00-0.90%931,295
Sep 29, 2025417.00443.00416.00443.00443.006.24%1,079,291
Sep 26, 2025407.00451.00403.00417.00417.002.46%3,389,203
Sep 25, 2025407.00416.00402.00407.00407.00-294,116
Sep 24, 2025413.00413.00394.00407.00407.00-1.45%500,783
Sep 23, 2025392.00423.00385.00413.00413.005.09%1,251,455
Sep 22, 2025398.00400.00387.00393.00393.00-1.75%532,865
Sep 19, 2025406.00415.00399.00400.00400.00-1.48%410,825
Sep 18, 2025406.00417.00398.00406.00406.00-849,901
Sep 17, 2025408.00414.00398.00406.00406.00-0.73%644,020
Sep 16, 2025395.00419.00390.00409.00409.004.07%942,238
Sep 15, 2025400.00408.00379.00393.00393.00-1.75%550,808
Sep 12, 2025401.00412.00385.00400.00400.00-0.99%1,145,167
Sep 11, 2025387.00404.00377.00404.00404.004.39%942,180
Sep 10, 2025387.00391.00360.00387.00387.000.26%931,192
Sep 9, 2025400.00439.00383.00386.00386.003.49%9,155,170
Sep 8, 2025387.00393.00360.00373.00373.00-3.62%1,616,166
Sep 5, 2025390.00393.00382.00387.00387.00-0.77%359,193
Sep 4, 2025388.00390.00379.00390.00390.001.04%446,531
Sep 3, 2025383.00394.00380.00386.00386.000.78%470,781
Sep 2, 2025382.00395.00377.00383.00383.000.26%728,645
Sep 1, 2025402.00402.00378.00382.00382.00-3.05%1,085,287
Aug 29, 2025395.00406.00385.00394.00394.00-0.76%1,641,900
Aug 28, 2025403.00417.00394.00397.00397.00-3.41%2,841,650
Aug 27, 2025445.00449.00410.00411.00411.00-6.38%5,117,070
Aug 26, 2025483.00497.00422.00439.00439.00-5.39%25,205,900
Aug 25, 2025371.00464.00367.00464.00464.0029.97%45,038,380
Aug 22, 2025358.00365.00345.00357.00357.00-0.28%351,338
Aug 21, 2025361.00369.00342.00358.00358.003.77%1,001,571
Aug 20, 2025363.00365.00340.00345.00345.00-5.99%598,001
Aug 19, 2025377.00377.00356.00367.00367.00-2.65%252,085
Aug 18, 2025384.00388.00368.00377.00377.00-1.82%424,234