VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 28,800
-150 (-0.52%)
Sep 19, 2025, 3:30 PM KST
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29,100.00 | 29,900.00 | 28,400.00 | 28,950.00 | 28,950.00 | -0.69% | 188,558 |
| Sep 17, 2025 | 29,400.00 | 29,650.00 | 28,500.00 | 29,150.00 | 29,150.00 | -1.19% | 85,164 |
| Sep 16, 2025 | 28,200.00 | 30,150.00 | 28,200.00 | 29,500.00 | 29,500.00 | 4.61% | 192,632 |
| Sep 15, 2025 | 29,200.00 | 29,250.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.93% | 111,621 |
| Sep 12, 2025 | 28,850.00 | 29,400.00 | 28,150.00 | 29,050.00 | 29,050.00 | 1.57% | 135,877 |
| Sep 11, 2025 | 28,750.00 | 28,950.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.35% | 63,041 |
| Sep 10, 2025 | 28,850.00 | 29,500.00 | 28,400.00 | 28,700.00 | 28,700.00 | 0.53% | 123,178 |
| Sep 9, 2025 | 28,700.00 | 28,950.00 | 28,200.00 | 28,550.00 | 28,550.00 | 0.35% | 66,228 |
| Sep 8, 2025 | 28,400.00 | 28,800.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.53% | 74,037 |
| Sep 5, 2025 | 27,950.00 | 28,350.00 | 27,500.00 | 28,300.00 | 28,300.00 | 1.80% | 63,625 |
| Sep 4, 2025 | 28,600.00 | 28,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.36% | 58,251 |
| Sep 3, 2025 | 27,500.00 | 27,900.00 | 27,250.00 | 27,900.00 | 27,900.00 | 1.64% | 72,065 |
| Sep 2, 2025 | 27,750.00 | 27,750.00 | 27,050.00 | 27,450.00 | 27,450.00 | - | 114,331 |
| Sep 1, 2025 | 28,150.00 | 28,300.00 | 27,350.00 | 27,450.00 | 27,450.00 | -2.49% | 66,525 |
| Aug 29, 2025 | 28,300.00 | 28,500.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.18% | 44,872 |
| Aug 28, 2025 | 28,600.00 | 28,600.00 | 27,800.00 | 28,200.00 | 28,200.00 | -0.88% | 60,987 |
| Aug 27, 2025 | 28,550.00 | 29,100.00 | 28,100.00 | 28,450.00 | 28,450.00 | - | 67,669 |
| Aug 26, 2025 | 29,100.00 | 29,100.00 | 28,450.00 | 28,450.00 | 28,450.00 | -2.40% | 52,451 |
| Aug 25, 2025 | 29,400.00 | 29,600.00 | 28,700.00 | 29,150.00 | 29,150.00 | -0.17% | 75,313 |
| Aug 22, 2025 | 29,200.00 | 29,600.00 | 29,150.00 | 29,200.00 | 29,200.00 | 1.39% | 64,383 |
| Aug 21, 2025 | 29,000.00 | 29,200.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.88% | 65,059 |
| Aug 20, 2025 | 28,950.00 | 29,350.00 | 28,100.00 | 28,550.00 | 28,550.00 | -3.22% | 128,186 |
| Aug 19, 2025 | 30,450.00 | 30,450.00 | 28,800.00 | 29,500.00 | 29,500.00 | -2.96% | 133,749 |
| Aug 18, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 91,733 |
| Aug 14, 2025 | 31,750.00 | 31,800.00 | 30,450.00 | 30,850.00 | 30,850.00 | -2.06% | 96,910 |
| Aug 13, 2025 | 32,800.00 | 33,500.00 | 30,200.00 | 31,500.00 | 31,500.00 | -3.96% | 199,134 |
| Aug 12, 2025 | 33,750.00 | 34,300.00 | 32,450.00 | 32,800.00 | 32,800.00 | -3.39% | 97,097 |
| Aug 11, 2025 | 34,200.00 | 34,500.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.49% | 78,707 |
| Aug 8, 2025 | 33,200.00 | 33,750.00 | 32,450.00 | 33,450.00 | 33,450.00 | - | 102,676 |
| Aug 7, 2025 | 32,050.00 | 33,800.00 | 31,750.00 | 33,450.00 | 33,450.00 | 5.02% | 268,378 |
| Aug 6, 2025 | 31,750.00 | 32,100.00 | 31,450.00 | 31,850.00 | 31,850.00 | -0.93% | 41,954 |
| Aug 5, 2025 | 31,700.00 | 32,650.00 | 31,350.00 | 32,150.00 | 32,150.00 | 4.72% | 110,630 |
| Aug 4, 2025 | 30,850.00 | 30,850.00 | 29,750.00 | 30,700.00 | 30,700.00 | 0.33% | 74,542 |
| Aug 1, 2025 | 31,050.00 | 31,450.00 | 29,900.00 | 30,600.00 | 30,600.00 | -2.08% | 88,786 |
| Jul 31, 2025 | 31,200.00 | 31,400.00 | 30,675.00 | 31,250.00 | 31,250.00 | 1.13% | 100,217 |
| Jul 30, 2025 | 31,600.00 | 31,800.00 | 30,650.00 | 30,900.00 | 30,900.00 | -2.22% | 80,073 |
| Jul 29, 2025 | 30,650.00 | 32,100.00 | 30,500.00 | 31,600.00 | 31,600.00 | 2.93% | 142,277 |
| Jul 28, 2025 | 31,650.00 | 31,700.00 | 30,350.00 | 30,700.00 | 30,700.00 | -0.97% | 111,721 |
| Jul 25, 2025 | 30,050.00 | 31,400.00 | 29,900.00 | 31,000.00 | 31,000.00 | 3.16% | 123,893 |
| Jul 24, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.48% | 90,061 |
| Jul 23, 2025 | 30,850.00 | 30,850.00 | 29,900.00 | 30,500.00 | 30,500.00 | -1.13% | 90,418 |
| Jul 22, 2025 | 30,800.00 | 31,400.00 | 30,350.00 | 30,850.00 | 30,850.00 | 0.49% | 82,374 |
| Jul 21, 2025 | 30,500.00 | 30,700.00 | 29,500.00 | 30,700.00 | 30,700.00 | 0.99% | 104,370 |
| Jul 18, 2025 | 30,400.00 | 30,750.00 | 29,750.00 | 30,400.00 | 30,400.00 | -0.82% | 119,630 |
| Jul 17, 2025 | 29,450.00 | 30,650.00 | 29,300.00 | 30,650.00 | 30,650.00 | 4.61% | 245,430 |
| Jul 16, 2025 | 28,450.00 | 29,600.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.35% | 124,222 |
| Jul 15, 2025 | 27,600.00 | 28,350.00 | 27,500.00 | 28,350.00 | 28,350.00 | 2.53% | 87,587 |
| Jul 14, 2025 | 27,750.00 | 27,850.00 | 27,100.00 | 27,650.00 | 27,650.00 | 0.18% | 93,958 |
| Jul 11, 2025 | 28,500.00 | 28,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | -3.16% | 109,443 |
| Jul 10, 2025 | 28,500.00 | 28,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | 0.18% | 57,538 |