VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 29,800
+1,550 (5.49%)
Sep 4, 2026, 3:30 PM KST
VITZROCELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 809,594 |
| 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% | 776,152 |
| 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 |
| Aug 12, 2026 | 34,650.00 | 35,550.00 | 33,950.00 | 34,150.00 | 34,150.00 | -2.29% | 334,410 |
| Aug 11, 2026 | 32,800.00 | 36,100.00 | 32,400.00 | 34,950.00 | 34,950.00 | 4.33% | 496,775 |
| Aug 10, 2026 | 32,250.00 | 33,950.00 | 30,250.00 | 33,500.00 | 33,500.00 | 8.06% | 635,069 |
| Aug 7, 2026 | 31,250.00 | 32,100.00 | 29,300.00 | 31,000.00 | 31,000.00 | -1.59% | 317,109 |
| Aug 6, 2026 | 31,600.00 | 32,250.00 | 30,100.00 | 31,500.00 | 31,500.00 | -1.72% | 249,699 |
| Aug 5, 2026 | 31,750.00 | 32,500.00 | 29,700.00 | 32,050.00 | 32,050.00 | 3.39% | 404,117 |
| Aug 4, 2026 | 29,050.00 | 32,700.00 | 29,050.00 | 31,000.00 | 31,000.00 | 8.96% | 624,060 |
| Aug 3, 2026 | 26,800.00 | 30,000.00 | 26,400.00 | 28,450.00 | 28,450.00 | 3.45% | 337,005 |
| Jul 31, 2026 | 25,700.00 | 28,000.00 | 25,700.00 | 27,500.00 | 27,500.00 | 12.24% | 386,656 |
| Jul 30, 2026 | 26,150.00 | 27,550.00 | 24,350.00 | 24,500.00 | 24,500.00 | -6.13% | 260,966 |
| Jul 29, 2026 | 30,350.00 | 30,350.00 | 24,900.00 | 26,100.00 | 26,100.00 | -11.82% | 425,969 |
| Jul 28, 2026 | 29,900.00 | 30,400.00 | 28,650.00 | 29,600.00 | 29,600.00 | -3.27% | 276,134 |
| Jul 27, 2026 | 31,850.00 | 32,200.00 | 30,200.00 | 30,600.00 | 30,600.00 | -1.61% | 331,155 |
| Jul 24, 2026 | 30,900.00 | 31,750.00 | 30,200.00 | 31,100.00 | 31,100.00 | -3.42% | 319,615 |
| Jul 23, 2026 | 29,900.00 | 32,800.00 | 29,000.00 | 32,200.00 | 32,200.00 | 10.09% | 462,762 |
| Jul 22, 2026 | 30,250.00 | 30,800.00 | 29,150.00 | 29,250.00 | 29,250.00 | 0.86% | 346,289 |
| Jul 21, 2026 | 26,300.00 | 29,350.00 | 25,600.00 | 29,000.00 | 29,000.00 | 10.06% | 458,989 |
| Jul 20, 2026 | 28,550.00 | 29,050.00 | 26,200.00 | 26,350.00 | 26,350.00 | -8.82% | 221,711 |
| Jul 16, 2026 | 29,100.00 | 29,450.00 | 27,800.00 | 28,900.00 | 28,900.00 | -0.69% | 222,797 |
| Jul 15, 2026 | 27,900.00 | 29,100.00 | 27,600.00 | 29,100.00 | 29,100.00 | 4.86% | 276,199 |
| Jul 14, 2026 | 28,350.00 | 28,750.00 | 25,700.00 | 27,750.00 | 27,750.00 | -4.15% | 463,591 |
| Jul 13, 2026 | 31,100.00 | 31,500.00 | 28,250.00 | 28,950.00 | 28,950.00 | -6.91% | 441,975 |
| Jul 10, 2026 | 31,750.00 | 32,500.00 | 30,750.00 | 31,100.00 | 31,100.00 | -1.11% | 375,353 |
| Jul 9, 2026 | 31,450.00 | 32,500.00 | 30,550.00 | 31,450.00 | 31,450.00 | -0.16% | 406,862 |
| Jul 8, 2026 | 32,750.00 | 33,950.00 | 30,800.00 | 31,500.00 | 31,500.00 | -8.96% | 641,017 |
| Jul 7, 2026 | 34,900.00 | 35,900.00 | 33,750.00 | 34,600.00 | 34,600.00 | -3.89% | 405,852 |
| Jul 6, 2026 | 38,850.00 | 38,900.00 | 35,000.00 | 36,000.00 | 36,000.00 | -2.70% | 337,219 |
| Jul 3, 2026 | 37,000.00 | 37,550.00 | 34,150.00 | 37,000.00 | 37,000.00 | 0.41% | 325,114 |
| Jul 2, 2026 | 40,300.00 | 41,100.00 | 36,750.00 | 36,850.00 | 36,850.00 | -11.63% | 249,652 |
| Jul 1, 2026 | 40,150.00 | 42,800.00 | 39,150.00 | 41,700.00 | 41,700.00 | 2.96% | 215,858 |
| Jun 30, 2026 | 40,200.00 | 41,550.00 | 39,500.00 | 40,500.00 | 40,500.00 | 1.76% | 233,561 |
| Jun 29, 2026 | 36,600.00 | 40,200.00 | 36,500.00 | 39,800.00 | 39,800.00 | 7.71% | 372,233 |
| Jun 26, 2026 | 37,750.00 | 39,400.00 | 36,550.00 | 36,950.00 | 36,950.00 | -5.01% | 422,549 |
| Jun 25, 2026 | 40,050.00 | 40,950.00 | 38,500.00 | 38,900.00 | 38,900.00 | -3.83% | 284,438 |