Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 394.00
+3.00 (0.77%)
At close: Jan 15, 2026
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 416.00 | 428.00 | 410.00 | 412.00 | 412.00 | -3.96% | 620,667 |
| Jan 22, 2026 | 423.00 | 434.00 | 410.00 | 429.00 | 429.00 | 0.94% | 700,965 |
| Jan 21, 2026 | 447.00 | 447.00 | 421.00 | 425.00 | 425.00 | -6.59% | 1,278,403 |
| Jan 20, 2026 | 415.00 | 465.00 | 408.00 | 455.00 | 455.00 | 9.64% | 3,568,967 |
| Jan 19, 2026 | 430.00 | 430.00 | 399.00 | 415.00 | 415.00 | 0.24% | 1,130,178 |
| Jan 16, 2026 | 404.00 | 499.00 | 386.00 | 414.00 | 414.00 | 5.08% | 8,662,127 |
| Jan 15, 2026 | 391.00 | 399.00 | 389.00 | 394.00 | 394.00 | 0.77% | 177,161 |
| Jan 14, 2026 | 390.00 | 401.00 | 385.00 | 391.00 | 391.00 | 0.26% | 217,356 |
| Jan 13, 2026 | 392.00 | 400.00 | 387.00 | 390.00 | 390.00 | -0.51% | 162,981 |
| Jan 12, 2026 | 387.00 | 394.00 | 381.00 | 392.00 | 392.00 | 1.82% | 307,676 |
| Jan 9, 2026 | 385.00 | 394.00 | 383.00 | 385.00 | 385.00 | -1.03% | 144,498 |
| Jan 8, 2026 | 391.00 | 393.00 | 378.00 | 389.00 | 389.00 | -1.52% | 473,135 |
| Jan 7, 2026 | 399.00 | 399.00 | 388.00 | 395.00 | 395.00 | -1.00% | 265,902 |
| Jan 6, 2026 | 404.00 | 404.00 | 397.00 | 399.00 | 399.00 | -1.24% | 200,383 |
| Jan 5, 2026 | 397.00 | 404.00 | 393.00 | 404.00 | 404.00 | 1.00% | 217,533 |
| Jan 2, 2026 | 391.00 | 413.00 | 391.00 | 400.00 | 400.00 | 2.30% | 239,352 |
| Dec 30, 2025 | 392.00 | 407.00 | 390.00 | 391.00 | 391.00 | -0.26% | 175,203 |
| Dec 29, 2025 | 397.00 | 401.00 | 390.00 | 392.00 | 392.00 | -0.76% | 189,138 |
| Dec 26, 2025 | 403.00 | 409.00 | 395.00 | 395.00 | 395.00 | -1.99% | 258,603 |
| Dec 24, 2025 | 402.00 | 407.00 | 398.00 | 403.00 | 403.00 | 0.25% | 202,091 |
| Dec 23, 2025 | 411.00 | 411.00 | 397.00 | 402.00 | 402.00 | - | 209,657 |
| Dec 22, 2025 | 400.00 | 405.00 | 399.00 | 402.00 | 402.00 | 1.26% | 173,471 |
| Dec 19, 2025 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 242,452 |
| Dec 18, 2025 | 402.00 | 403.00 | 394.00 | 400.00 | 400.00 | -0.74% | 161,092 |
| Dec 17, 2025 | 401.00 | 408.00 | 395.00 | 403.00 | 403.00 | 0.50% | 215,181 |
| Dec 16, 2025 | 400.00 | 410.00 | 393.00 | 401.00 | 401.00 | 1.78% | 653,482 |
| Dec 15, 2025 | 380.00 | 396.00 | 380.00 | 394.00 | 394.00 | 3.68% | 395,768 |
| Dec 12, 2025 | 385.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.26% | 111,270 |
| Dec 11, 2025 | 380.00 | 387.00 | 379.00 | 381.00 | 381.00 | 0.26% | 198,000 |
| Dec 10, 2025 | 385.00 | 387.00 | 377.00 | 380.00 | 380.00 | -1.30% | 251,012 |
| Dec 9, 2025 | 374.00 | 388.00 | 374.00 | 385.00 | 385.00 | 3.22% | 272,152 |
| Dec 8, 2025 | 383.00 | 383.00 | 372.00 | 373.00 | 373.00 | -1.84% | 111,649 |
| Dec 5, 2025 | 381.00 | 386.00 | 376.00 | 380.00 | 380.00 | - | 151,783 |
| Dec 4, 2025 | 384.00 | 386.00 | 375.00 | 380.00 | 380.00 | -0.78% | 109,510 |
| Dec 3, 2025 | 373.00 | 391.00 | 350.00 | 383.00 | 383.00 | 6.69% | 487,137 |
| Dec 2, 2025 | 380.00 | 385.00 | 350.00 | 359.00 | 359.00 | -5.53% | 476,913 |
| Dec 1, 2025 | 382.00 | 386.00 | 371.00 | 380.00 | 380.00 | -0.52% | 115,975 |
| Nov 28, 2025 | 382.00 | 393.00 | 376.00 | 382.00 | 382.00 | - | 192,118 |
| Nov 27, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 1.60% | 195,303 |
| Nov 26, 2025 | 373.00 | 387.00 | 373.00 | 376.00 | 376.00 | 1.08% | 198,018 |
| Nov 25, 2025 | 376.00 | 393.00 | 361.00 | 372.00 | 372.00 | - | 317,425 |
| Nov 24, 2025 | 376.00 | 388.00 | 369.00 | 372.00 | 372.00 | -0.80% | 314,897 |
| Nov 21, 2025 | 388.00 | 389.00 | 369.00 | 375.00 | 375.00 | -3.35% | 408,923 |
| Nov 20, 2025 | 381.00 | 408.00 | 381.00 | 388.00 | 388.00 | 2.11% | 164,010 |
| Nov 19, 2025 | 392.00 | 397.00 | 376.00 | 380.00 | 380.00 | -3.06% | 192,547 |
| Nov 18, 2025 | 391.00 | 407.00 | 376.00 | 392.00 | 392.00 | - | 315,347 |
| Nov 17, 2025 | 406.00 | 406.00 | 382.00 | 392.00 | 392.00 | -3.45% | 422,506 |
| Nov 14, 2025 | 405.00 | 415.00 | 396.00 | 406.00 | 406.00 | -0.73% | 234,516 |
| Nov 13, 2025 | 395.00 | 410.00 | 392.00 | 409.00 | 409.00 | 3.54% | 251,054 |
| Nov 12, 2025 | 396.00 | 403.00 | 393.00 | 395.00 | 395.00 | -0.25% | 143,351 |