Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 1,230.00
-26.00 (-2.07%)
At close: Nov 3, 2026
Vitzrosys. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,251.00 | 1,274.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.07% | 41,604 |
| Nov 2, 2026 | 1,274.00 | 1,302.00 | 1,201.00 | 1,256.00 | 1,256.00 | -3.46% | 120,864 |
| Oct 30, 2026 | 1,328.00 | 1,328.00 | 1,262.00 | 1,301.00 | 1,301.00 | -2.11% | 54,690 |
| Oct 29, 2026 | 1,330.00 | 1,354.00 | 1,273.00 | 1,329.00 | 1,329.00 | 1.06% | 33,739 |
| Oct 28, 2026 | 1,331.00 | 1,339.00 | 1,261.00 | 1,315.00 | 1,315.00 | 0.77% | 94,239 |
| Oct 27, 2026 | 1,330.00 | 1,349.00 | 1,281.00 | 1,305.00 | 1,305.00 | -0.99% | 75,069 |
| Oct 26, 2026 | 1,319.00 | 1,368.00 | 1,290.00 | 1,318.00 | 1,318.00 | -3.44% | 54,280 |
| Oct 23, 2026 | 1,318.00 | 1,383.00 | 1,286.00 | 1,365.00 | 1,365.00 | 4.04% | 45,459 |
| Oct 22, 2026 | 1,366.00 | 1,382.00 | 1,307.00 | 1,312.00 | 1,312.00 | -3.88% | 41,163 |
| Oct 21, 2026 | 1,342.00 | 1,399.00 | 1,342.00 | 1,365.00 | 1,365.00 | 1.87% | 23,010 |
| Oct 20, 2026 | 1,404.00 | 1,424.00 | 1,320.00 | 1,340.00 | 1,340.00 | -4.56% | 72,343 |
| Oct 19, 2026 | 1,399.00 | 1,425.00 | 1,372.00 | 1,404.00 | 1,404.00 | 2.86% | 89,043 |
| Oct 16, 2026 | 1,401.00 | 1,426.00 | 1,320.00 | 1,365.00 | 1,365.00 | -4.08% | 206,867 |
| Oct 15, 2026 | 1,504.00 | 1,511.00 | 1,380.00 | 1,423.00 | 1,423.00 | -7.11% | 137,317 |
| Oct 14, 2026 | 1,514.00 | 1,570.00 | 1,502.00 | 1,532.00 | 1,532.00 | 0.13% | 74,142 |
| Oct 13, 2026 | 1,586.00 | 1,586.00 | 1,481.00 | 1,530.00 | 1,530.00 | -3.53% | 67,499 |
| Oct 12, 2026 | 1,650.00 | 1,696.00 | 1,560.00 | 1,586.00 | 1,586.00 | -6.54% | 76,137 |
| Oct 8, 2026 | 1,697.00 | 1,700.00 | 1,647.00 | 1,697.00 | 1,697.00 | -0.18% | 61,236 |
| Oct 7, 2026 | 1,723.00 | 1,723.00 | 1,670.00 | 1,700.00 | 1,700.00 | -1.33% | 39,545 |
| Oct 6, 2026 | 1,695.00 | 1,735.00 | 1,683.00 | 1,723.00 | 1,723.00 | 1.65% | 83,307 |
| Oct 2, 2026 | 1,718.00 | 1,718.00 | 1,668.00 | 1,695.00 | 1,695.00 | 0.89% | 39,930 |
| Oct 1, 2026 | 1,679.00 | 1,691.00 | 1,654.00 | 1,680.00 | 1,680.00 | - | 51,767 |
| Sep 30, 2026 | 1,703.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.52% | 48,891 |
| Sep 29, 2026 | 1,690.00 | 1,714.00 | 1,663.00 | 1,706.00 | 1,706.00 | 0.95% | 43,100 |
| Sep 28, 2026 | 1,728.00 | 1,728.00 | 1,662.00 | 1,690.00 | 1,690.00 | -2.26% | 42,901 |
| Sep 23, 2026 | 1,697.00 | 1,739.00 | 1,680.00 | 1,729.00 | 1,729.00 | 1.41% | 51,045 |
| Sep 22, 2026 | 1,732.00 | 1,757.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.96% | 63,358 |
| Sep 21, 2026 | 1,686.00 | 1,748.00 | 1,651.00 | 1,739.00 | 1,739.00 | 1.10% | 125,677 |
| Sep 18, 2026 | 1,775.00 | 1,775.00 | 1,669.00 | 1,720.00 | 1,720.00 | -0.75% | 166,932 |
| Sep 17, 2026 | 1,587.00 | 1,879.00 | 1,579.00 | 1,733.00 | 1,733.00 | 6.78% | 889,303 |
| Sep 16, 2026 | 1,597.00 | 1,628.00 | 1,590.00 | 1,623.00 | 1,623.00 | 1.63% | 44,479 |
| Sep 15, 2026 | 1,593.00 | 1,607.00 | 1,577.00 | 1,597.00 | 1,597.00 | -0.75% | 61,791 |
| Sep 14, 2026 | 1,611.00 | 1,611.00 | 1,561.00 | 1,609.00 | 1,609.00 | 0.75% | 30,665 |
| Sep 11, 2026 | 1,638.00 | 1,650.00 | 1,590.00 | 1,597.00 | 1,597.00 | -3.97% | 45,949 |
| Sep 10, 2026 | 1,657.00 | 1,665.00 | 1,602.00 | 1,663.00 | 1,663.00 | 0.36% | 54,000 |
| Sep 9, 2026 | 1,676.00 | 1,691.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.18% | 43,961 |
| Sep 8, 2026 | 1,739.00 | 1,774.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.01% | 140,110 |
| Sep 7, 2026 | 1,655.00 | 1,776.00 | 1,654.00 | 1,694.00 | 1,694.00 | 2.92% | 190,355 |
| Sep 4, 2026 | 1,717.00 | 1,717.00 | 1,641.00 | 1,646.00 | 1,646.00 | -2.02% | 78,528 |
| Sep 3, 2026 | 1,556.00 | 1,770.00 | 1,540.00 | 1,680.00 | 1,680.00 | 7.97% | 296,449 |
| Sep 2, 2026 | 1,511.00 | 1,556.00 | 1,481.00 | 1,556.00 | 1,556.00 | 1.83% | 39,080 |
| 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% | 15,633 |
| 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% | 56,418 |
| Aug 24, 2026 | 1,642.00 | 1,642.00 | 1,540.00 | 1,545.00 | 1,545.00 | -5.04% | 50,048 |
| Aug 21, 2026 | 1,700.00 | 1,700.00 | 1,553.00 | 1,627.00 | 1,627.00 | -4.74% | 121,280 |
| Aug 20, 2026 | 1,712.00 | 1,714.00 | 1,672.00 | 1,708.00 | 1,708.00 | -0.29% | 33,966 |