Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea · Delayed Price · Currency is KRW 1,495.00
-5.00 (-0.33%)
At close: Jul 20, 2026
Vitzrosys. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,538.00 | 1,551.00 | 1,435.00 | 1,530.00 | 1,530.00 | -0.65% | 107,203 |
| Jun 19, 2026 | 1,540.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | - | 60,446 |
| Jun 18, 2026 | 1,580.00 | 1,599.00 | 1,505.00 | 1,540.00 | 1,540.00 | -2.53% | 89,542 |
| Jun 17, 2026 | 1,569.00 | 1,629.00 | 1,552.00 | 1,580.00 | 1,580.00 | -0.25% | 68,078 |
| Jun 16, 2026 | 1,630.00 | 1,630.00 | 1,543.00 | 1,584.00 | 1,584.00 | -0.63% | 78,254 |
| Jun 15, 2026 | 1,592.00 | 1,638.00 | 1,577.00 | 1,594.00 | 1,594.00 | 0.13% | 76,393 |
| Jun 12, 2026 | 1,580.00 | 1,618.00 | 1,518.00 | 1,592.00 | 1,592.00 | 0.76% | 104,141 |
| Jun 11, 2026 | 1,567.00 | 1,599.00 | 1,529.00 | 1,580.00 | 1,580.00 | 0.83% | 34,398 |
| Jun 10, 2026 | 1,549.00 | 1,572.00 | 1,450.00 | 1,567.00 | 1,567.00 | 1.69% | 50,953 |
| Jun 9, 2026 | 1,510.00 | 1,585.00 | 1,480.00 | 1,541.00 | 1,541.00 | 2.19% | 39,159 |
| Jun 8, 2026 | 1,515.00 | 1,594.00 | 1,442.00 | 1,508.00 | 1,508.00 | -5.34% | 149,922 |
| Jun 5, 2026 | 1,639.00 | 1,640.00 | 1,476.00 | 1,593.00 | 1,593.00 | -3.63% | 106,814 |
| Jun 4, 2026 | 1,639.00 | 1,662.00 | 1,553.00 | 1,653.00 | 1,653.00 | 0.79% | 89,060 |
| Jun 2, 2026 | 1,701.00 | 1,703.00 | 1,562.00 | 1,640.00 | 1,640.00 | -3.76% | 128,004 |
| Jun 1, 2026 | 1,816.00 | 1,869.00 | 1,652.00 | 1,704.00 | 1,704.00 | -6.17% | 250,414 |
| May 29, 2026 | 1,965.00 | 1,974.00 | 1,800.00 | 1,816.00 | 1,816.00 | -8.00% | 135,734 |
| May 28, 2026 | 2,120.00 | 2,120.00 | 1,882.00 | 1,974.00 | 1,974.00 | -7.76% | 370,015 |
| May 27, 2026 | 2,345.00 | 2,345.00 | 2,055.00 | 2,140.00 | 2,140.00 | -5.52% | 263,549 |
| May 26, 2026 | 2,250.00 | 2,550.00 | 2,230.00 | 2,265.00 | 2,265.00 | 1.34% | 422,267 |
| May 22, 2026 | 2,105.00 | 2,295.00 | 2,055.00 | 2,235.00 | 2,235.00 | 6.68% | 244,151 |
| May 21, 2026 | 2,050.00 | 2,260.00 | 2,050.00 | 2,095.00 | 2,095.00 | 3.46% | 300,718 |
| May 20, 2026 | 2,155.00 | 2,155.00 | 1,976.00 | 2,025.00 | 2,025.00 | -6.03% | 150,340 |
| May 19, 2026 | 2,405.00 | 2,480.00 | 2,105.00 | 2,155.00 | 2,155.00 | -10.40% | 324,607 |
| May 18, 2026 | 2,895.00 | 2,960.00 | 2,290.00 | 2,405.00 | 2,405.00 | -12.23% | 797,697 |
| Apr 23, 2026 | 2,675.00 | 2,800.00 | 2,650.00 | 2,740.00 | 2,740.00 | 2.43% | 436,304 |
| Apr 22, 2026 | 2,695.00 | 2,750.00 | 2,595.00 | 2,675.00 | 2,675.00 | -0.37% | 165,785 |
| Apr 21, 2026 | 2,735.00 | 2,775.00 | 2,640.00 | 2,685.00 | 2,685.00 | -1.83% | 191,986 |
| Apr 20, 2026 | 2,790.00 | 2,835.00 | 2,715.00 | 2,735.00 | 2,735.00 | -0.55% | 180,735 |
| Apr 17, 2026 | 2,875.00 | 2,900.00 | 2,750.00 | 2,750.00 | 2,750.00 | -4.51% | 192,443 |
| Apr 16, 2026 | 2,945.00 | 3,065.00 | 2,855.00 | 2,880.00 | 2,880.00 | -2.04% | 299,338 |