Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 429.00
-12.00 (-2.72%)
At close: Oct 21, 2025
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 417.00 | 444.00 | 415.00 | 435.00 | 435.00 | 4.32% | 886,140 |
| Oct 30, 2025 | 423.00 | 439.00 | 402.00 | 417.00 | 417.00 | -1.42% | 663,179 |
| Oct 29, 2025 | 427.00 | 438.00 | 417.00 | 423.00 | 423.00 | -0.94% | 510,173 |
| Oct 28, 2025 | 436.00 | 448.00 | 425.00 | 427.00 | 427.00 | -2.06% | 355,661 |
| Oct 27, 2025 | 441.00 | 445.00 | 433.00 | 436.00 | 436.00 | -0.23% | 283,095 |
| Oct 24, 2025 | 437.00 | 446.00 | 429.00 | 437.00 | 437.00 | - | 277,894 |
| Oct 23, 2025 | 445.00 | 450.00 | 433.00 | 437.00 | 437.00 | -1.80% | 246,555 |
| Oct 22, 2025 | 429.00 | 445.00 | 422.00 | 445.00 | 445.00 | 3.73% | 455,331 |
| Oct 21, 2025 | 437.00 | 455.00 | 429.00 | 429.00 | 429.00 | -2.72% | 488,058 |
| Oct 20, 2025 | 456.00 | 464.00 | 439.00 | 441.00 | 441.00 | -4.13% | 615,177 |
| Oct 17, 2025 | 450.00 | 460.00 | 435.00 | 460.00 | 460.00 | 1.32% | 560,628 |
| Oct 16, 2025 | 456.00 | 460.00 | 447.00 | 454.00 | 454.00 | -1.09% | 526,365 |
| Oct 15, 2025 | 448.00 | 463.00 | 448.00 | 459.00 | 459.00 | 1.55% | 374,137 |
| Oct 14, 2025 | 460.00 | 469.00 | 444.00 | 452.00 | 452.00 | -2.80% | 823,730 |
| Oct 13, 2025 | 451.00 | 469.00 | 447.00 | 465.00 | 465.00 | 1.75% | 753,602 |
| Oct 10, 2025 | 451.00 | 457.00 | 432.00 | 457.00 | 457.00 | 1.33% | 603,395 |
| Oct 2, 2025 | 437.00 | 460.00 | 433.00 | 451.00 | 451.00 | 2.27% | 1,247,569 |
| Oct 1, 2025 | 439.00 | 445.00 | 425.00 | 441.00 | 441.00 | 0.46% | 559,792 |
| Sep 30, 2025 | 436.00 | 453.00 | 422.00 | 439.00 | 439.00 | -0.90% | 931,295 |
| Sep 29, 2025 | 417.00 | 443.00 | 416.00 | 443.00 | 443.00 | 6.24% | 1,079,291 |
| Sep 26, 2025 | 407.00 | 451.00 | 403.00 | 417.00 | 417.00 | 2.46% | 3,389,203 |
| Sep 25, 2025 | 407.00 | 416.00 | 402.00 | 407.00 | 407.00 | - | 294,116 |
| Sep 24, 2025 | 413.00 | 413.00 | 394.00 | 407.00 | 407.00 | -1.45% | 500,783 |
| Sep 23, 2025 | 392.00 | 423.00 | 385.00 | 413.00 | 413.00 | 5.09% | 1,251,455 |
| Sep 22, 2025 | 398.00 | 400.00 | 387.00 | 393.00 | 393.00 | -1.75% | 532,865 |
| Sep 19, 2025 | 406.00 | 415.00 | 399.00 | 400.00 | 400.00 | -1.48% | 410,825 |
| Sep 18, 2025 | 406.00 | 417.00 | 398.00 | 406.00 | 406.00 | - | 849,901 |
| Sep 17, 2025 | 408.00 | 414.00 | 398.00 | 406.00 | 406.00 | -0.73% | 644,020 |
| Sep 16, 2025 | 395.00 | 419.00 | 390.00 | 409.00 | 409.00 | 4.07% | 942,238 |
| Sep 15, 2025 | 400.00 | 408.00 | 379.00 | 393.00 | 393.00 | -1.75% | 550,808 |
| Sep 12, 2025 | 401.00 | 412.00 | 385.00 | 400.00 | 400.00 | -0.99% | 1,145,167 |
| Sep 11, 2025 | 387.00 | 404.00 | 377.00 | 404.00 | 404.00 | 4.39% | 942,180 |
| Sep 10, 2025 | 387.00 | 391.00 | 360.00 | 387.00 | 387.00 | 0.26% | 931,192 |
| Sep 9, 2025 | 400.00 | 439.00 | 383.00 | 386.00 | 386.00 | 3.49% | 9,155,170 |
| Sep 8, 2025 | 387.00 | 393.00 | 360.00 | 373.00 | 373.00 | -3.62% | 1,616,166 |
| Sep 5, 2025 | 390.00 | 393.00 | 382.00 | 387.00 | 387.00 | -0.77% | 359,193 |
| Sep 4, 2025 | 388.00 | 390.00 | 379.00 | 390.00 | 390.00 | 1.04% | 446,531 |
| Sep 3, 2025 | 383.00 | 394.00 | 380.00 | 386.00 | 386.00 | 0.78% | 470,781 |
| Sep 2, 2025 | 382.00 | 395.00 | 377.00 | 383.00 | 383.00 | 0.26% | 728,645 |
| Sep 1, 2025 | 402.00 | 402.00 | 378.00 | 382.00 | 382.00 | -3.05% | 1,085,287 |
| Aug 29, 2025 | 395.00 | 406.00 | 385.00 | 394.00 | 394.00 | -0.76% | 1,641,900 |
| Aug 28, 2025 | 403.00 | 417.00 | 394.00 | 397.00 | 397.00 | -3.41% | 2,841,650 |
| Aug 27, 2025 | 445.00 | 449.00 | 410.00 | 411.00 | 411.00 | -6.38% | 5,117,070 |
| Aug 26, 2025 | 483.00 | 497.00 | 422.00 | 439.00 | 439.00 | -5.39% | 25,205,900 |
| Aug 25, 2025 | 371.00 | 464.00 | 367.00 | 464.00 | 464.00 | 29.97% | 45,038,380 |
| Aug 22, 2025 | 358.00 | 365.00 | 345.00 | 357.00 | 357.00 | -0.28% | 351,338 |
| Aug 21, 2025 | 361.00 | 369.00 | 342.00 | 358.00 | 358.00 | 3.77% | 1,001,571 |
| Aug 20, 2025 | 363.00 | 365.00 | 340.00 | 345.00 | 345.00 | -5.99% | 598,001 |
| Aug 19, 2025 | 377.00 | 377.00 | 356.00 | 367.00 | 367.00 | -2.65% | 252,085 |
| Aug 18, 2025 | 384.00 | 388.00 | 368.00 | 377.00 | 377.00 | -1.82% | 424,234 |