VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 27,400
-200 (-0.72%)
Oct 31, 2025, 3:30 PM KST
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27,850.00 | 27,900.00 | 27,400.00 | 27,650.00 | - | 0.18% | 22,433 |
| Oct 30, 2025 | 29,250.00 | 29,250.00 | 27,450.00 | 27,600.00 | 27,600.00 | -2.47% | 205,006 |
| Oct 29, 2025 | 28,250.00 | 28,500.00 | 27,950.00 | 28,300.00 | 28,300.00 | 0.53% | 67,259 |
| Oct 28, 2025 | 28,350.00 | 28,400.00 | 27,950.00 | 28,150.00 | 28,150.00 | -0.88% | 86,862 |
| Oct 27, 2025 | 29,000.00 | 29,150.00 | 28,150.00 | 28,400.00 | 28,400.00 | -1.56% | 198,789 |
| Oct 24, 2025 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 28,850.00 | 0.17% | 47,865 |
| Oct 23, 2025 | 28,500.00 | 29,900.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.17% | 129,252 |
| Oct 22, 2025 | 28,300.00 | 28,900.00 | 27,950.00 | 28,750.00 | 28,750.00 | 1.77% | 77,200 |
| Oct 21, 2025 | 28,500.00 | 28,850.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.18% | 79,764 |
| Oct 20, 2025 | 28,350.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.18% | 101,016 |
| Oct 17, 2025 | 28,550.00 | 28,750.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.18% | 94,289 |
| Oct 16, 2025 | 29,300.00 | 29,300.00 | 28,150.00 | 28,400.00 | 28,400.00 | -3.07% | 140,519 |
| Oct 15, 2025 | 28,250.00 | 29,300.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.90% | 88,836 |
| Oct 14, 2025 | 28,750.00 | 28,950.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.59% | 182,581 |
| Oct 13, 2025 | 29,000.00 | 30,300.00 | 28,700.00 | 28,950.00 | 28,950.00 | -1.86% | 192,274 |
| Oct 10, 2025 | 29,300.00 | 29,900.00 | 28,700.00 | 29,500.00 | 29,500.00 | 0.68% | 138,889 |
| Oct 2, 2025 | 29,250.00 | 29,700.00 | 28,350.00 | 29,300.00 | 29,300.00 | 1.38% | 147,086 |
| Oct 1, 2025 | 29,450.00 | 29,700.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.52% | 43,500 |
| Sep 30, 2025 | 29,700.00 | 29,700.00 | 28,750.00 | 29,050.00 | 29,050.00 | -1.53% | 48,958 |
| Sep 29, 2025 | 29,450.00 | 30,300.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 73,016 |
| Sep 26, 2025 | 30,350.00 | 30,400.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.61% | 116,575 |
| Sep 25, 2025 | 31,150.00 | 31,250.00 | 30,150.00 | 30,500.00 | 30,500.00 | -3.02% | 118,379 |
| Sep 24, 2025 | 30,000.00 | 33,250.00 | 29,900.00 | 31,450.00 | 31,450.00 | 8.64% | 726,232 |
| Sep 23, 2025 | 28,650.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.87% | 69,220 |
| Sep 22, 2025 | 29,000.00 | 29,000.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.35% | 112,133 |
| Sep 19, 2025 | 28,850.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | -0.52% | 98,579 |
| Sep 18, 2025 | 29,100.00 | 29,900.00 | 28,400.00 | 28,950.00 | 28,950.00 | -0.69% | 188,566 |
| 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 |