Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea flag South Korea · Delayed Price · Currency is KRW
363.00
+15.00 (4.31%)
At close: Aug 4, 2025, 3:30 PM KST

Vitzrosys. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025360.00395.00355.00383.00-6.09%1,663,376
Aug 6, 2025368.00369.00352.00361.00--2.17%88,544
Aug 5, 2025363.00373.00363.00369.00-1.65%274,500
Aug 4, 2025344.00374.00339.00363.00-4.31%302,360
Aug 1, 2025362.00362.00348.00348.00--3.87%286,970
Jul 31, 2025365.00371.00357.00362.00--0.82%319,076
Jul 30, 2025353.00372.00353.00365.00-3.40%329,606
Jul 29, 2025354.00358.00350.00353.00--1.12%116,191
Jul 28, 2025357.00366.00352.00357.00--167,883
Jul 25, 2025362.00362.00351.00357.00--1.38%121,678
Jul 24, 2025365.00374.00360.00362.00--0.82%297,583
Jul 23, 2025362.00375.00357.00365.00-0.83%604,702
Jul 22, 2025364.00370.00356.00362.00--0.28%286,178
Jul 21, 2025363.00371.00351.00363.00--592,086
Jul 18, 2025352.00365.00342.00363.00-3.13%732,076
Jul 17, 2025353.00360.00347.00352.00-0.28%258,034
Jul 16, 2025352.00364.00340.00351.00--0.28%430,382
Jul 15, 2025338.00355.00334.00352.00-4.14%479,829
Jul 14, 2025342.00342.00329.00338.00--0.59%368,902
Jul 11, 2025342.00344.00338.00340.00--0.58%223,018
Jul 10, 2025336.00349.00335.00342.00-1.79%168,448
Jul 9, 2025338.00343.00330.00336.00--237,790
Jul 8, 2025340.00361.00330.00336.00--1.18%487,765
Jul 7, 2025341.00341.00332.00340.00--0.29%178,547
Jul 4, 2025347.00351.00340.00341.00--1.73%215,360
Jul 3, 2025349.00349.00342.00347.00--0.57%429,599
Jul 2, 2025348.00355.00340.00349.00-0.29%533,530
Jul 1, 2025340.00352.00332.00348.00-3.26%827,357
Jun 30, 2025356.00359.00309.00337.00--5.34%1,928,589
Jun 27, 2025354.00388.00352.00356.00-2.30%939,462
Jun 26, 2025352.00356.00345.00348.00--1.42%480,195
Jun 25, 2025355.00357.00347.00353.00--172,334
Jun 24, 2025354.00361.00346.00353.00-0.57%485,735
Jun 23, 2025357.00357.00348.00351.00--1.68%353,158
Jun 20, 2025358.00362.00354.00357.00--0.28%278,349
Jun 19, 2025363.00363.00355.00358.00--1.10%236,789
Jun 18, 2025353.00364.00353.00362.00-2.55%200,762
Jun 17, 2025362.00365.00350.00353.00--2.49%382,072
Jun 16, 2025359.00364.00351.00362.00-1.12%213,315
Jun 13, 2025368.00368.00354.00358.00--1.38%306,372
Jun 12, 2025360.00368.00355.00363.00-1.40%597,324
Jun 11, 2025358.00362.00354.00358.00--276,825
Jun 10, 2025355.00360.00352.00358.00-0.85%161,777
Jun 9, 2025357.00361.00353.00355.00--1.11%214,857
Jun 5, 2025362.00368.00340.00359.00-0.28%708,663
Jun 4, 2025354.00362.00353.00358.00-1.42%368,255
Jun 2, 2025355.00362.00350.00353.00-0.28%390,640
May 30, 2025348.00355.00343.00352.00-1.15%357,052
May 29, 2025355.00365.00345.00348.00--1.69%1,037,087
May 28, 2025355.00359.00348.00354.00-0.28%418,063