Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 393.00
-7.00 (-1.75%)
At close: Sep 15, 2025
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 383.00 | 389.00 | 367.00 | 384.00 | 384.00 | 0.26% | 185,800 |
| Aug 13, 2025 | 389.00 | 393.00 | 380.00 | 383.00 | 383.00 | -1.54% | 353,284 |
| Aug 12, 2025 | 392.00 | 395.00 | 380.00 | 389.00 | 389.00 | -0.77% | 223,964 |
| Aug 11, 2025 | 393.00 | 398.00 | 385.00 | 392.00 | 392.00 | -0.25% | 326,127 |
| Aug 8, 2025 | 383.00 | 401.00 | 378.00 | 393.00 | 393.00 | 2.61% | 895,818 |
| Aug 7, 2025 | 360.00 | 395.00 | 355.00 | 383.00 | 383.00 | 6.09% | 1,663,376 |
| Aug 6, 2025 | 368.00 | 369.00 | 352.00 | 361.00 | 361.00 | -2.17% | 88,544 |
| Aug 5, 2025 | 363.00 | 373.00 | 363.00 | 369.00 | 369.00 | 1.65% | 274,500 |
| Aug 4, 2025 | 344.00 | 374.00 | 339.00 | 363.00 | 363.00 | 4.31% | 302,360 |
| Aug 1, 2025 | 362.00 | 362.00 | 348.00 | 348.00 | 348.00 | -3.87% | 286,970 |
| Jul 31, 2025 | 365.00 | 371.00 | 357.00 | 362.00 | 362.00 | -0.82% | 319,076 |
| Jul 30, 2025 | 353.00 | 372.00 | 353.00 | 365.00 | 365.00 | 3.40% | 329,606 |
| Jul 29, 2025 | 354.00 | 358.00 | 350.00 | 353.00 | 353.00 | -1.12% | 116,191 |
| Jul 28, 2025 | 357.00 | 366.00 | 352.00 | 357.00 | 357.00 | - | 167,883 |
| Jul 25, 2025 | 362.00 | 362.00 | 351.00 | 357.00 | 357.00 | -1.38% | 121,678 |
| Jul 24, 2025 | 365.00 | 374.00 | 360.00 | 362.00 | 362.00 | -0.82% | 297,583 |
| Jul 23, 2025 | 362.00 | 375.00 | 357.00 | 365.00 | 365.00 | 0.83% | 604,702 |
| Jul 22, 2025 | 364.00 | 370.00 | 356.00 | 362.00 | 362.00 | -0.28% | 286,178 |
| Jul 21, 2025 | 363.00 | 371.00 | 351.00 | 363.00 | 363.00 | - | 592,086 |
| Jul 18, 2025 | 352.00 | 365.00 | 342.00 | 363.00 | 363.00 | 3.13% | 732,076 |
| Jul 17, 2025 | 353.00 | 360.00 | 347.00 | 352.00 | 352.00 | 0.28% | 258,034 |
| Jul 16, 2025 | 352.00 | 364.00 | 340.00 | 351.00 | 351.00 | -0.28% | 430,382 |
| Jul 15, 2025 | 338.00 | 355.00 | 334.00 | 352.00 | 352.00 | 4.14% | 479,829 |
| Jul 14, 2025 | 342.00 | 342.00 | 329.00 | 338.00 | 338.00 | -0.59% | 368,902 |
| Jul 11, 2025 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | -0.58% | 223,018 |