VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 23,850
+450 (1.92%)
Oct 28, 2026, 3:30 PM KST
VITZROCELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 23,650.00 | 24,350.00 | 23,600.00 | 23,850.00 | 23,850.00 | 1.92% | 118,842 |
| Oct 27, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 23,400.00 | 23,400.00 | 2.63% | 156,104 |
| Oct 26, 2026 | 22,850.00 | 23,450.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.94% | 141,584 |
| Oct 23, 2026 | 23,000.00 | 23,450.00 | 22,500.00 | 23,250.00 | 23,250.00 | -0.85% | 226,016 |
| Oct 22, 2026 | 23,700.00 | 24,500.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.05% | 1,330,448 |
| Oct 21, 2026 | 24,400.00 | 24,600.00 | 22,800.00 | 23,700.00 | 23,700.00 | -2.07% | 514,894 |
| Oct 20, 2026 | 24,750.00 | 25,250.00 | 23,350.00 | 24,200.00 | 24,200.00 | -4.16% | 275,006 |
| Oct 19, 2026 | 24,050.00 | 25,250.00 | 23,250.00 | 25,250.00 | 25,250.00 | 4.77% | 216,437 |
| Oct 16, 2026 | 23,450.00 | 25,000.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3.88% | 138,447 |
| Oct 15, 2026 | 24,600.00 | 24,600.00 | 22,750.00 | 23,200.00 | 23,200.00 | -8.30% | 269,852 |
| Oct 14, 2026 | 24,250.00 | 26,450.00 | 24,100.00 | 25,300.00 | 25,300.00 | 3.90% | 222,831 |
| Oct 13, 2026 | 24,800.00 | 25,100.00 | 23,450.00 | 24,350.00 | 24,350.00 | -4.70% | 238,436 |
| Oct 12, 2026 | 27,700.00 | 27,950.00 | 25,400.00 | 25,550.00 | 25,550.00 | -8.59% | 348,753 |
| Oct 8, 2026 | 29,800.00 | 29,850.00 | 27,400.00 | 27,950.00 | 27,950.00 | -5.41% | 306,409 |
| Oct 7, 2026 | 30,150.00 | 30,200.00 | 29,250.00 | 29,550.00 | 29,550.00 | -1.99% | 184,510 |
| Oct 6, 2026 | 29,900.00 | 30,250.00 | 29,150.00 | 30,150.00 | 30,150.00 | 1.86% | 289,331 |
| Oct 2, 2026 | 29,250.00 | 29,850.00 | 28,900.00 | 29,600.00 | 29,600.00 | 1.72% | 195,032 |
| Oct 1, 2026 | 27,900.00 | 29,100.00 | 27,900.00 | 29,100.00 | 29,100.00 | 3.37% | 136,856 |
| Sep 30, 2026 | 28,750.00 | 29,500.00 | 28,000.00 | 28,150.00 | 28,150.00 | 0.18% | 124,103 |
| Sep 29, 2026 | 28,750.00 | 28,750.00 | 27,550.00 | 28,100.00 | 28,100.00 | -2.26% | 184,257 |
| Sep 28, 2026 | 27,900.00 | 29,150.00 | 27,700.00 | 28,750.00 | 28,750.00 | 3.23% | 150,288 |
| Sep 23, 2026 | 29,400.00 | 29,850.00 | 27,550.00 | 27,850.00 | 27,850.00 | -3.97% | 276,271 |
| Sep 22, 2026 | 29,650.00 | 30,200.00 | 28,850.00 | 29,000.00 | 29,000.00 | -1.02% | 208,083 |
| Sep 21, 2026 | 29,200.00 | 29,900.00 | 28,600.00 | 29,300.00 | 29,300.00 | -0.17% | 154,760 |
| Sep 18, 2026 | 29,550.00 | 30,400.00 | 29,000.00 | 29,350.00 | 29,350.00 | 0.51% | 1,132,738 |
| Sep 17, 2026 | 28,200.00 | 30,200.00 | 27,700.00 | 29,200.00 | 29,200.00 | 4.66% | 359,827 |
| Sep 16, 2026 | 26,950.00 | 28,150.00 | 26,700.00 | 27,900.00 | 27,900.00 | 4.49% | 214,457 |
| Sep 15, 2026 | 27,600.00 | 27,900.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.61% | 303,352 |
| Sep 14, 2026 | 27,550.00 | 28,725.00 | 27,400.00 | 27,700.00 | 27,700.00 | -0.36% | 210,128 |
| Sep 11, 2026 | 27,750.00 | 28,100.00 | 27,550.00 | 27,800.00 | 27,800.00 | -1.77% | 163,735 |
| Sep 10, 2026 | 27,800.00 | 28,500.00 | 27,600.00 | 28,300.00 | 28,300.00 | -0.18% | 295,057 |
| Sep 9, 2026 | 27,850.00 | 29,900.00 | 27,850.00 | 28,350.00 | 28,350.00 | 1.98% | 523,041 |
| Sep 8, 2026 | 28,650.00 | 29,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | -4.14% | 362,556 |
| Sep 7, 2026 | 29,450.00 | 30,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.68% | 341,209 |
| Sep 4, 2026 | 28,200.00 | 30,300.00 | 26,900.00 | 29,800.00 | 29,800.00 | 5.49% | 760,097 |
| Sep 3, 2026 | 27,150.00 | 29,200.00 | 26,000.00 | 28,250.00 | 28,250.00 | 5.41% | 809,628 |
| Sep 2, 2026 | 26,100.00 | 27,650.00 | 25,550.00 | 26,800.00 | 26,800.00 | -0.74% | 439,862 |
| Sep 1, 2026 | 26,000.00 | 27,150.00 | 25,650.00 | 27,000.00 | 27,000.00 | 4.65% | 423,943 |
| Aug 31, 2026 | 26,100.00 | 26,700.00 | 24,850.00 | 25,800.00 | 25,800.00 | -7.03% | 826,732 |
| Aug 28, 2026 | 29,650.00 | 30,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | -4.97% | 601,066 |
| Aug 27, 2026 | 31,400.00 | 31,500.00 | 29,150.00 | 29,200.00 | 29,200.00 | -9.18% | 719,078 |
| Aug 26, 2026 | 31,350.00 | 32,500.00 | 30,500.00 | 32,150.00 | 32,150.00 | 3.21% | 196,858 |
| Aug 25, 2026 | 30,400.00 | 31,250.00 | 29,350.00 | 31,150.00 | 31,150.00 | 1.80% | 194,662 |
| Aug 24, 2026 | 30,250.00 | 31,300.00 | 30,000.00 | 30,600.00 | 30,600.00 | 0.33% | 270,419 |
| Aug 21, 2026 | 33,850.00 | 33,850.00 | 30,500.00 | 30,500.00 | 30,500.00 | -10.95% | 451,519 |
| Aug 20, 2026 | 34,800.00 | 35,550.00 | 33,700.00 | 34,250.00 | 34,250.00 | -1.44% | 331,546 |
| Aug 19, 2026 | 29,350.00 | 35,500.00 | 29,200.00 | 34,750.00 | 34,750.00 | 13.75% | 685,601 |
| Aug 18, 2026 | 31,800.00 | 33,750.00 | 30,400.00 | 30,550.00 | 30,550.00 | -3.63% | 364,935 |
| Aug 14, 2026 | 33,150.00 | 33,600.00 | 30,900.00 | 31,700.00 | 31,700.00 | -3.94% | 359,831 |
| Aug 13, 2026 | 34,400.00 | 35,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | -3.37% | 268,802 |