Skip to main content
logo
Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,593.00
-60.00 (-3.63%)
At close: Jun 5, 2026

Vitzrosys. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,639.001,640.001,476.001,593.001,593.00-3.63%106,814
Jun 4, 20261,639.001,662.001,553.001,653.001,653.000.79%89,060
Jun 2, 20261,701.001,703.001,562.001,640.001,640.00-3.76%128,004
Jun 1, 20261,816.001,869.001,652.001,704.001,704.00-6.17%250,414
May 29, 20261,965.001,974.001,800.001,816.001,816.00-8.00%135,734
May 28, 20262,120.002,120.001,882.001,974.001,974.00-7.76%370,015
May 27, 20262,345.002,345.002,055.002,140.002,140.00-5.52%263,549
May 26, 20262,250.002,550.002,230.002,265.002,265.001.34%422,267
May 22, 20262,105.002,295.002,055.002,235.002,235.006.68%244,151
May 21, 20262,050.002,260.002,050.002,095.002,095.003.46%300,718
May 20, 20262,155.002,155.001,976.002,025.002,025.00-6.03%150,340
May 19, 20262,405.002,480.002,105.002,155.002,155.00-10.40%324,607
May 18, 20262,895.002,960.002,290.002,405.002,405.00-12.23%797,697
Apr 23, 20262,675.002,800.002,650.002,740.002,740.002.43%436,304
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