Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 518.00
-42.00 (-7.50%)
At close: Apr 2, 2026
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 550.00 | 550.00 | 508.00 | 514.00 | 514.00 | -0.77% | 971,659 |
| Apr 2, 2026 | 569.00 | 604.00 | 510.00 | 518.00 | 518.00 | -7.50% | 1,412,521 |
| Apr 1, 2026 | 560.00 | 585.00 | 547.00 | 560.00 | 560.00 | 5.46% | 1,021,448 |
| Mar 31, 2026 | 560.00 | 560.00 | 522.00 | 531.00 | 531.00 | -5.18% | 986,671 |
| Mar 30, 2026 | 560.00 | 565.00 | 535.00 | 560.00 | 560.00 | -0.88% | 659,117 |
| Mar 27, 2026 | 577.00 | 583.00 | 530.00 | 565.00 | 565.00 | -1.91% | 1,055,652 |
| Mar 26, 2026 | 593.00 | 593.00 | 566.00 | 576.00 | 576.00 | -1.54% | 793,655 |
| Mar 25, 2026 | 590.00 | 626.00 | 575.00 | 585.00 | 585.00 | -0.51% | 1,476,383 |
| Mar 24, 2026 | 589.00 | 625.00 | 580.00 | 588.00 | 588.00 | 4.26% | 1,977,473 |
| Mar 23, 2026 | 625.00 | 626.00 | 563.00 | 564.00 | 564.00 | -9.76% | 2,004,923 |
| Mar 20, 2026 | 586.00 | 657.00 | 569.00 | 625.00 | 625.00 | 6.84% | 4,510,997 |
| Mar 19, 2026 | 622.00 | 622.00 | 575.00 | 585.00 | 585.00 | -3.62% | 2,180,896 |
| Mar 18, 2026 | 648.00 | 755.00 | 604.00 | 607.00 | 607.00 | 2.88% | 23,193,770 |
| Mar 17, 2026 | 589.00 | 610.00 | 574.00 | 590.00 | 590.00 | 1.37% | 1,260,596 |
| Mar 16, 2026 | 580.00 | 603.00 | 568.00 | 582.00 | 582.00 | 2.65% | 1,508,660 |
| Mar 13, 2026 | 579.00 | 584.00 | 555.00 | 567.00 | 567.00 | -2.07% | 1,325,250 |
| Mar 12, 2026 | 646.00 | 646.00 | 576.00 | 579.00 | 579.00 | -12.14% | 3,728,583 |
| Mar 11, 2026 | 665.00 | 784.00 | 639.00 | 659.00 | 659.00 | 1.07% | 8,290,291 |
| Mar 10, 2026 | 679.00 | 691.00 | 640.00 | 652.00 | 652.00 | -0.15% | 1,457,016 |
| Mar 9, 2026 | 673.00 | 673.00 | 622.00 | 653.00 | 653.00 | -4.11% | 951,119 |
| Mar 6, 2026 | 640.00 | 682.00 | 629.00 | 681.00 | 681.00 | 6.41% | 1,603,330 |
| Mar 5, 2026 | 631.00 | 690.00 | 628.00 | 640.00 | 640.00 | 6.67% | 2,035,380 |
| Mar 4, 2026 | 672.00 | 693.00 | 600.00 | 600.00 | 600.00 | -13.17% | 2,879,870 |
| Mar 3, 2026 | 650.00 | 763.00 | 621.00 | 691.00 | 691.00 | 2.67% | 7,167,571 |
| Feb 27, 2026 | 753.00 | 780.00 | 656.00 | 673.00 | 673.00 | -6.53% | 4,510,422 |
| Feb 26, 2026 | 879.00 | 953.00 | 705.00 | 720.00 | 720.00 | -9.21% | 15,605,013 |
| Feb 25, 2026 | 998.00 | 999.00 | 793.00 | 793.00 | 793.00 | -14.64% | 11,228,730 |
| Feb 24, 2026 | 740.00 | 929.00 | 730.00 | 929.00 | 929.00 | 29.93% | 27,819,914 |
| Feb 23, 2026 | 652.00 | 765.00 | 641.00 | 715.00 | 715.00 | 9.66% | 7,898,331 |
| Feb 20, 2026 | 644.00 | 670.00 | 622.00 | 652.00 | 652.00 | 1.24% | 2,190,244 |
| Feb 19, 2026 | 613.00 | 680.00 | 613.00 | 644.00 | 644.00 | 5.40% | 2,965,886 |
| Feb 13, 2026 | 613.00 | 635.00 | 575.00 | 611.00 | 611.00 | -0.33% | 4,071,285 |
| Feb 12, 2026 | 586.00 | 728.00 | 561.00 | 613.00 | 613.00 | 4.07% | 18,777,510 |
| Feb 11, 2026 | 528.00 | 617.00 | 517.00 | 589.00 | 589.00 | 11.55% | 10,074,887 |
| Feb 10, 2026 | 549.00 | 555.00 | 508.00 | 528.00 | 528.00 | -8.49% | 6,020,758 |
| Feb 9, 2026 | 477.00 | 617.00 | 470.00 | 577.00 | 577.00 | 21.22% | 32,932,205 |
| Feb 6, 2026 | 468.00 | 498.00 | 445.00 | 476.00 | 476.00 | -0.21% | 2,019,535 |
| Feb 5, 2026 | 436.00 | 502.00 | 431.00 | 477.00 | 477.00 | 9.91% | 5,657,858 |
| Feb 4, 2026 | 431.00 | 437.00 | 426.00 | 434.00 | 434.00 | 0.46% | 633,637 |
| Feb 3, 2026 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 1.89% | 282,710 |
| Feb 2, 2026 | 425.00 | 434.00 | 413.00 | 424.00 | 424.00 | -0.24% | 536,047 |
| Jan 30, 2026 | 425.00 | 437.00 | 413.00 | 425.00 | 425.00 | -1.16% | 362,125 |
| Jan 29, 2026 | 433.00 | 433.00 | 421.00 | 430.00 | 430.00 | -0.69% | 362,005 |
| Jan 28, 2026 | 443.00 | 443.00 | 430.00 | 433.00 | 433.00 | -2.26% | 377,207 |
| Jan 27, 2026 | 424.00 | 445.00 | 416.00 | 443.00 | 443.00 | 4.48% | 752,361 |
| Jan 26, 2026 | 420.00 | 427.00 | 408.00 | 424.00 | 424.00 | 2.91% | 705,989 |
| 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 |