Skip to main content
logo
Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,740.00
+65.00 (2.43%)
At close: Apr 23, 2026

Vitzrosys. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,675.002,800.002,650.002,740.002,740.002.43%432,066
Apr 22, 20262,695.002,750.002,595.002,675.002,675.00-0.37%165,785
Apr 21, 20262,735.002,775.002,640.002,685.002,685.00-1.83%191,986
Apr 20, 20262,790.002,835.002,715.002,735.002,735.00-0.55%180,735
Apr 17, 20262,875.002,900.002,750.002,750.002,750.00-4.51%192,443
Apr 16, 20262,945.003,065.002,855.002,880.002,880.00-2.04%299,338
Apr 15, 20262,850.002,990.002,710.002,940.002,940.003.89%393,919
Apr 14, 20262,650.002,885.002,625.002,830.002,830.009.27%353,897
Apr 13, 20262,615.002,645.002,540.002,590.002,590.00-0.96%91,179
Apr 10, 20262,500.002,675.002,455.002,615.002,615.006.95%205,909
Apr 9, 20262,535.002,535.002,420.002,445.002,445.00-4.12%149,156
Apr 8, 20262,490.002,590.002,475.002,550.002,550.004.08%216,173
Apr 7, 20262,545.002,560.002,425.002,450.002,450.00-3.54%146,644
Apr 6, 20262,570.002,575.002,475.002,540.002,540.00-1.17%151,183
Apr 3, 20262,750.002,750.002,540.002,570.002,570.00-0.77%195,395
Apr 2, 20262,845.003,020.002,550.002,590.002,590.00-7.50%284,080
Apr 1, 20262,800.002,925.002,735.002,800.002,800.005.46%204,289
Mar 31, 20262,800.002,800.002,610.002,655.002,655.00-5.18%199,432
Mar 30, 20262,800.002,825.002,675.002,800.002,800.00-0.88%131,823
Mar 27, 20262,885.002,915.002,650.002,825.002,825.00-1.91%211,620
Mar 26, 20262,965.002,965.002,830.002,880.002,880.00-1.54%160,080
Mar 25, 20262,950.003,130.002,875.002,925.002,925.00-0.51%300,998
Mar 24, 20262,945.003,125.002,900.002,940.002,940.004.26%396,353
Mar 23, 20263,125.003,130.002,815.002,820.002,820.00-9.76%405,691
Mar 20, 20262,930.003,285.002,845.003,125.003,125.006.84%903,409
Mar 19, 20263,110.003,110.002,875.002,925.002,925.00-3.62%436,928
Mar 18, 20263,240.003,775.003,020.003,035.003,035.002.88%4,645,452
Mar 17, 20262,945.003,050.002,870.002,950.002,950.001.37%253,283
Mar 16, 20262,900.003,015.002,840.002,910.002,910.002.65%301,732
Mar 13, 20262,895.002,920.002,775.002,835.002,835.00-2.07%276,422
Mar 12, 20263,230.003,230.002,880.002,895.002,895.00-12.14%747,075
Mar 11, 20263,325.003,920.003,195.003,295.003,295.001.07%1,673,805
Mar 10, 20263,395.003,455.003,200.003,260.003,260.00-0.15%292,536
Mar 9, 20263,365.003,365.003,110.003,265.003,265.00-4.11%190,223
Mar 6, 20263,200.003,410.003,145.003,405.003,405.006.41%321,183
Mar 5, 20263,155.003,450.003,140.003,200.003,200.006.67%411,026
Mar 4, 20263,360.003,465.003,000.003,000.003,000.00-13.17%578,477
Mar 3, 20263,250.003,815.003,105.003,455.003,455.002.67%1,437,704
Feb 27, 20263,765.003,900.003,280.003,365.003,365.00-6.53%911,465
Feb 26, 20264,395.004,765.003,525.003,600.003,600.00-9.21%3,147,522
Feb 25, 20264,990.004,995.003,965.003,965.003,965.00-14.64%2,262,258
Feb 24, 20263,700.004,645.003,650.004,645.004,645.0029.93%5,571,126
Feb 23, 20263,260.003,825.003,205.003,575.003,575.009.66%1,579,666
Feb 20, 20263,220.003,350.003,110.003,260.003,260.001.24%439,326
Feb 19, 20263,065.003,400.003,065.003,220.003,220.005.40%594,431
Feb 13, 20263,065.003,175.002,875.003,055.003,055.00-0.33%816,766
Feb 12, 20262,930.003,640.002,805.003,065.003,065.004.07%3,769,802
Feb 11, 20262,640.003,085.002,585.002,945.002,945.0011.55%2,022,240
Feb 10, 20262,745.002,775.002,540.002,640.002,640.00-8.49%1,207,742
Feb 9, 20262,385.003,085.002,350.002,885.002,885.0021.22%6,644,654