VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 19,000
+30 (0.16%)
Dec 23, 2025, 3:30 PM KST
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 19,440.00 | 19,450.00 | 18,700.00 | 18,970.00 | 18,970.00 | -3.41% | 247,637 |
| Dec 19, 2025 | 20,650.00 | 20,700.00 | 19,500.00 | 19,640.00 | 19,640.00 | -1.80% | 346,616 |
| Dec 18, 2025 | 20,000.00 | 21,250.00 | 19,920.00 | 20,000.00 | 20,000.00 | -1.23% | 351,670 |
| Dec 17, 2025 | 19,040.00 | 20,500.00 | 18,830.00 | 20,250.00 | 20,250.00 | 7.43% | 332,951 |
| Dec 16, 2025 | 19,600.00 | 19,600.00 | 18,660.00 | 18,850.00 | 18,850.00 | -3.13% | 217,661 |
| Dec 15, 2025 | 17,440.00 | 19,620.00 | 17,440.00 | 19,460.00 | 19,460.00 | 9.14% | 527,516 |
| Dec 12, 2025 | 17,380.00 | 17,960.00 | 17,150.00 | 17,830.00 | 17,830.00 | 2.71% | 204,886 |
| Dec 11, 2025 | 17,890.00 | 17,940.00 | 17,260.00 | 17,360.00 | 17,360.00 | -2.58% | 258,343 |
| Dec 10, 2025 | 20,250.00 | 20,900.00 | 17,760.00 | 17,820.00 | 17,820.00 | -7.43% | 992,064 |
| Dec 9, 2025 | 17,500.00 | 19,675.00 | 17,475.00 | 19,250.00 | 19,250.00 | 8.15% | 1,220,702 |
| Dec 8, 2025 | 18,050.00 | 18,200.00 | 17,250.00 | 17,800.00 | 17,800.00 | 0.56% | 274,698 |
| Dec 5, 2025 | 17,500.00 | 17,850.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1.43% | 209,854 |
| Dec 4, 2025 | 17,450.00 | 17,750.00 | 17,200.00 | 17,450.00 | 17,450.00 | -0.14% | 262,670 |
| Dec 3, 2025 | 16,950.00 | 17,500.00 | 16,750.00 | 17,475.00 | 17,475.00 | 4.17% | 275,964 |
| Dec 2, 2025 | 16,350.00 | 16,825.00 | 16,225.00 | 16,775.00 | 16,775.00 | 2.44% | 221,618 |
| Dec 1, 2025 | 15,350.00 | 16,500.00 | 15,325.00 | 16,375.00 | 16,375.00 | 9.17% | 549,010 |
| Nov 28, 2025 | 14,425.00 | 15,050.00 | 14,200.00 | 15,000.00 | 15,000.00 | 4.17% | 293,370 |
| Nov 27, 2025 | 14,550.00 | 14,825.00 | 14,200.00 | 14,400.00 | 14,400.00 | -1.71% | 398,196 |
| Nov 26, 2025 | 13,175.00 | 14,700.00 | 13,075.00 | 14,650.00 | 14,650.00 | 12.05% | 853,816 |
| Nov 25, 2025 | 13,100.00 | 13,275.00 | 12,975.00 | 13,075.00 | 13,075.00 | - | 50,296 |
| Nov 24, 2025 | 13,175.00 | 13,300.00 | 13,000.00 | 13,075.00 | 13,075.00 | -0.38% | 53,456 |
| Nov 21, 2025 | 13,650.00 | 13,650.00 | 13,100.00 | 13,125.00 | 13,125.00 | -4.20% | 96,054 |
| Nov 20, 2025 | 13,525.00 | 13,800.00 | 13,525.00 | 13,700.00 | 13,700.00 | 1.29% | 107,056 |
| Nov 19, 2025 | 13,575.00 | 13,625.00 | 13,250.00 | 13,525.00 | 13,525.00 | -0.37% | 62,166 |
| Nov 18, 2025 | 14,050.00 | 14,075.00 | 13,550.00 | 13,575.00 | 13,575.00 | -3.38% | 74,400 |
| Nov 17, 2025 | 14,025.00 | 14,150.00 | 13,875.00 | 14,050.00 | 14,050.00 | 2.18% | 180,418 |
| Nov 14, 2025 | 13,550.00 | 13,975.00 | 13,475.00 | 13,750.00 | 13,750.00 | - | 168,850 |
| Nov 13, 2025 | 13,925.00 | 13,975.00 | 13,625.00 | 13,750.00 | 13,750.00 | -0.36% | 123,514 |
| Nov 12, 2025 | 13,275.00 | 14,000.00 | 13,175.00 | 13,800.00 | 13,800.00 | 4.55% | 261,762 |
| Nov 11, 2025 | 13,400.00 | 13,900.00 | 13,075.00 | 13,200.00 | 13,200.00 | -0.75% | 126,320 |
| Nov 10, 2025 | 12,725.00 | 13,300.00 | 12,725.00 | 13,300.00 | 13,300.00 | 4.52% | 102,072 |
| Nov 7, 2025 | 12,900.00 | 12,950.00 | 12,475.00 | 12,725.00 | 12,725.00 | -2.68% | 228,030 |
| Nov 6, 2025 | 13,275.00 | 13,325.00 | 12,800.00 | 13,075.00 | 13,075.00 | -0.38% | 266,392 |
| Nov 5, 2025 | 13,550.00 | 13,550.00 | 12,900.00 | 13,125.00 | 13,125.00 | -3.85% | 314,366 |
| Nov 4, 2025 | 13,450.00 | 14,000.00 | 13,275.00 | 13,650.00 | 13,650.00 | 1.68% | 235,344 |
| Nov 3, 2025 | 13,825.00 | 13,850.00 | 13,400.00 | 13,425.00 | 13,425.00 | -2.01% | 237,946 |
| Oct 31, 2025 | 13,925.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 150,500 |
| Oct 30, 2025 | 14,625.00 | 14,625.00 | 13,725.00 | 13,800.00 | 13,800.00 | -2.47% | 403,672 |
| Oct 29, 2025 | 14,125.00 | 14,250.00 | 13,975.00 | 14,150.00 | 14,150.00 | 0.53% | 134,518 |
| Oct 28, 2025 | 14,175.00 | 14,200.00 | 13,975.00 | 14,075.00 | 14,075.00 | -0.88% | 173,724 |
| Oct 27, 2025 | 14,500.00 | 14,575.00 | 14,075.00 | 14,200.00 | 14,200.00 | -1.56% | 391,488 |
| Oct 24, 2025 | 14,450.00 | 14,450.00 | 14,150.00 | 14,425.00 | 14,425.00 | 0.17% | 95,730 |
| Oct 23, 2025 | 14,250.00 | 14,950.00 | 14,175.00 | 14,400.00 | 14,400.00 | 0.17% | 257,242 |
| Oct 22, 2025 | 14,150.00 | 14,450.00 | 13,975.00 | 14,375.00 | 14,375.00 | 1.77% | 154,400 |
| Oct 21, 2025 | 14,250.00 | 14,425.00 | 14,075.00 | 14,125.00 | 14,125.00 | -0.18% | 159,528 |
| Oct 20, 2025 | 14,175.00 | 14,250.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.18% | 199,110 |
| Oct 17, 2025 | 14,275.00 | 14,375.00 | 14,050.00 | 14,175.00 | 14,175.00 | -0.18% | 183,608 |
| Oct 16, 2025 | 14,650.00 | 14,650.00 | 14,075.00 | 14,200.00 | 14,200.00 | -3.07% | 281,038 |
| Oct 15, 2025 | 14,125.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 3.90% | 153,296 |
| Oct 14, 2025 | 14,375.00 | 14,475.00 | 13,975.00 | 14,100.00 | 14,100.00 | -2.59% | 361,282 |