Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 1,528.00
-49.00 (-3.11%)
At close: Sep 1, 2026
Vitzrosys. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,511.00 | 1,556.00 | 1,481.00 | 1,556.00 | 1,556.00 | 1.83% | 39,048 |
| Sep 1, 2026 | 1,573.00 | 1,573.00 | 1,481.00 | 1,528.00 | 1,528.00 | -3.11% | 58,965 |
| Aug 31, 2026 | 1,630.00 | 1,630.00 | 1,550.00 | 1,577.00 | 1,577.00 | -3.25% | 44,362 |
| Aug 28, 2026 | 1,600.00 | 1,658.00 | 1,562.00 | 1,630.00 | 1,630.00 | 2.07% | 83,043 |
| Aug 27, 2026 | 1,600.00 | 1,610.00 | 1,550.00 | 1,597.00 | 1,597.00 | 2.04% | 15,627 |
| Aug 26, 2026 | 1,610.00 | 1,610.00 | 1,530.00 | 1,565.00 | 1,565.00 | -1.26% | 26,618 |
| Aug 25, 2026 | 1,531.00 | 1,600.00 | 1,482.00 | 1,585.00 | 1,585.00 | 2.59% | 56,360 |
| Aug 24, 2026 | 1,642.00 | 1,642.00 | 1,540.00 | 1,545.00 | 1,545.00 | -5.04% | 48,562 |
| Aug 21, 2026 | 1,700.00 | 1,700.00 | 1,553.00 | 1,627.00 | 1,627.00 | -4.74% | 121,268 |
| Aug 20, 2026 | 1,712.00 | 1,714.00 | 1,672.00 | 1,708.00 | 1,708.00 | -0.29% | 33,892 |
| Aug 19, 2026 | 1,798.00 | 1,798.00 | 1,688.00 | 1,713.00 | 1,713.00 | -3.49% | 53,248 |
| Aug 18, 2026 | 1,848.00 | 1,848.00 | 1,749.00 | 1,775.00 | 1,775.00 | -5.33% | 94,059 |
| Aug 14, 2026 | 1,787.00 | 2,090.00 | 1,750.00 | 1,875.00 | 1,875.00 | 4.92% | 520,373 |
| Aug 13, 2026 | 1,591.00 | 1,879.00 | 1,550.00 | 1,787.00 | 1,787.00 | 14.62% | 600,125 |
| Aug 12, 2026 | 1,584.00 | 1,595.00 | 1,533.00 | 1,559.00 | 1,559.00 | -1.76% | 88,643 |
| Aug 11, 2026 | 1,603.00 | 1,615.00 | 1,530.00 | 1,587.00 | 1,587.00 | -0.25% | 56,025 |
| Aug 10, 2026 | 1,596.00 | 1,699.00 | 1,525.00 | 1,591.00 | 1,591.00 | 0.13% | 333,838 |
| Aug 7, 2026 | 1,436.00 | 1,590.00 | 1,390.00 | 1,589.00 | 1,589.00 | 10.65% | 301,705 |
| Aug 6, 2026 | 1,420.00 | 1,437.00 | 1,335.00 | 1,436.00 | 1,436.00 | 1.92% | 45,532 |
| Aug 5, 2026 | 1,392.00 | 1,439.00 | 1,325.00 | 1,409.00 | 1,409.00 | 0.28% | 53,944 |
| Aug 4, 2026 | 1,375.00 | 1,409.00 | 1,334.00 | 1,405.00 | 1,405.00 | 2.18% | 28,075 |
| Aug 3, 2026 | 1,345.00 | 1,414.00 | 1,319.00 | 1,375.00 | 1,375.00 | 4.80% | 46,917 |
| Jul 31, 2026 | 1,324.00 | 1,348.00 | 1,285.00 | 1,312.00 | 1,312.00 | 2.10% | 28,631 |
| Jul 30, 2026 | 1,274.00 | 1,293.00 | 1,255.00 | 1,285.00 | 1,285.00 | - | 25,989 |
| Jul 29, 2026 | 1,388.00 | 1,418.00 | 1,220.00 | 1,285.00 | 1,285.00 | -7.42% | 77,456 |
| Jul 28, 2026 | 1,482.00 | 1,523.00 | 1,388.00 | 1,388.00 | 1,388.00 | -7.10% | 52,607 |
| Jul 27, 2026 | 1,448.00 | 1,497.00 | 1,380.00 | 1,494.00 | 1,494.00 | 2.33% | 37,634 |
| Jul 24, 2026 | 1,535.00 | 1,539.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.76% | 41,491 |
| Jul 23, 2026 | 1,469.00 | 1,550.00 | 1,432.00 | 1,533.00 | 1,533.00 | 4.36% | 63,894 |
| Jul 22, 2026 | 1,480.00 | 1,505.00 | 1,424.00 | 1,469.00 | 1,469.00 | -0.74% | 38,701 |
| Jul 21, 2026 | 1,494.00 | 1,494.00 | 1,416.00 | 1,480.00 | 1,480.00 | -1.00% | 54,808 |
| Jul 20, 2026 | 1,500.00 | 1,500.00 | 1,436.00 | 1,495.00 | 1,495.00 | -0.33% | 22,916 |
| Jul 16, 2026 | 1,500.00 | 1,538.00 | 1,401.00 | 1,500.00 | 1,500.00 | - | 54,736 |
| Jul 15, 2026 | 1,425.00 | 1,500.00 | 1,424.00 | 1,500.00 | 1,500.00 | 5.26% | 66,863 |
| Jul 14, 2026 | 1,361.00 | 1,430.00 | 1,359.00 | 1,425.00 | 1,425.00 | -1.45% | 75,271 |
| Jul 13, 2026 | 1,427.00 | 1,490.00 | 1,392.00 | 1,446.00 | 1,446.00 | -3.08% | 200,525 |
| Jul 10, 2026 | 1,463.00 | 1,538.00 | 1,411.00 | 1,492.00 | 1,492.00 | 1.57% | 52,233 |
| Jul 9, 2026 | 1,450.00 | 1,470.00 | 1,380.00 | 1,469.00 | 1,469.00 | -0.07% | 62,159 |
| Jul 8, 2026 | 1,372.00 | 1,485.00 | 1,372.00 | 1,470.00 | 1,470.00 | -0.74% | 43,535 |
| Jul 7, 2026 | 1,461.00 | 1,510.00 | 1,401.00 | 1,481.00 | 1,481.00 | 1.37% | 34,663 |
| Jul 6, 2026 | 1,597.00 | 1,597.00 | 1,461.00 | 1,461.00 | 1,461.00 | -8.52% | 52,651 |
| Jul 3, 2026 | 1,540.00 | 1,599.00 | 1,507.00 | 1,597.00 | 1,597.00 | 2.83% | 37,405 |
| Jul 2, 2026 | 1,594.00 | 1,624.00 | 1,533.00 | 1,553.00 | 1,553.00 | -3.36% | 103,989 |
| Jul 1, 2026 | 1,615.00 | 1,638.00 | 1,542.00 | 1,607.00 | 1,607.00 | 0.56% | 120,850 |
| Jun 30, 2026 | 1,405.00 | 1,615.00 | 1,405.00 | 1,598.00 | 1,598.00 | 11.20% | 240,858 |
| Jun 29, 2026 | 1,320.00 | 1,446.00 | 1,320.00 | 1,437.00 | 1,437.00 | 4.89% | 110,600 |
| Jun 26, 2026 | 1,448.00 | 1,448.00 | 1,321.00 | 1,370.00 | 1,370.00 | -5.39% | 100,192 |
| Jun 25, 2026 | 1,470.00 | 1,470.00 | 1,384.00 | 1,448.00 | 1,448.00 | -1.50% | 43,119 |
| Jun 24, 2026 | 1,480.00 | 1,480.00 | 1,379.00 | 1,470.00 | 1,470.00 | -0.68% | 80,527 |
| Jun 23, 2026 | 1,530.00 | 1,530.00 | 1,378.00 | 1,480.00 | 1,480.00 | -3.27% | 123,255 |