VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 29,300
+2,950 (11.20%)
Jul 21, 2026, 2:50 PM KST
VITZROCELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 26,300.00 | 27,750.00 | 25,600.00 | 27,700.00 | - | 5.12% | 77,017 |
| 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 |
| Jun 24, 2026 | 40,600.00 | 41,700.00 | 39,750.00 | 40,450.00 | 40,450.00 | -1.22% | 207,208 |
| Jun 23, 2026 | 43,200.00 | 44,250.00 | 40,650.00 | 40,950.00 | 40,950.00 | -4.77% | 304,896 |
| Jun 22, 2026 | 42,500.00 | 44,500.00 | 42,300.00 | 43,000.00 | 43,000.00 | -1.38% | 223,999 |
| Jun 19, 2026 | 42,450.00 | 44,750.00 | 42,000.00 | 43,600.00 | 43,600.00 | 0.11% | 430,626 |
| Jun 18, 2026 | 43,550.00 | 43,950.00 | 41,750.00 | 43,550.00 | 43,550.00 | -0.57% | 489,074 |
| Jun 17, 2026 | 47,950.00 | 47,950.00 | 43,200.00 | 43,800.00 | 43,800.00 | -9.60% | 556,066 |
| Jun 16, 2026 | 46,250.00 | 51,100.00 | 46,050.00 | 48,450.00 | 48,450.00 | 4.76% | 455,011 |
| Jun 15, 2026 | 48,400.00 | 48,500.00 | 44,600.00 | 46,250.00 | 46,250.00 | -1.39% | 338,801 |
| Jun 12, 2026 | 48,900.00 | 50,800.00 | 46,700.00 | 46,900.00 | 46,900.00 | 2.40% | 940,762 |
| Jun 11, 2026 | 45,100.00 | 47,500.00 | 41,850.00 | 45,800.00 | 45,800.00 | 1.44% | 2,119,428 |
| Jun 10, 2026 | 47,750.00 | 48,050.00 | 42,150.00 | 45,150.00 | 45,150.00 | -5.35% | 1,038,329 |
| Jun 9, 2026 | 47,700.00 | 50,400.00 | 47,250.00 | 47,700.00 | 47,700.00 | 0.85% | 489,294 |
| Jun 8, 2026 | 47,500.00 | 48,400.00 | 45,000.00 | 47,300.00 | 47,300.00 | -2.77% | 430,957 |
| Jun 5, 2026 | 49,500.00 | 51,400.00 | 47,950.00 | 48,650.00 | 48,650.00 | -3.47% | 364,096 |
| Jun 4, 2026 | 52,500.00 | 54,200.00 | 49,950.00 | 50,400.00 | 50,400.00 | -4.00% | 383,005 |
| Jun 2, 2026 | 52,200.00 | 55,200.00 | 50,000.00 | 52,500.00 | 52,500.00 | 0.96% | 439,227 |
| Jun 1, 2026 | 51,000.00 | 53,100.00 | 50,200.00 | 52,000.00 | 52,000.00 | -1.14% | 481,350 |
| May 29, 2026 | 53,900.00 | 55,800.00 | 51,900.00 | 52,600.00 | 52,600.00 | -0.38% | 385,962 |
| May 28, 2026 | 55,300.00 | 56,200.00 | 51,000.00 | 52,800.00 | 52,800.00 | -4.52% | 625,550 |
| May 27, 2026 | 57,000.00 | 58,700.00 | 54,900.00 | 55,300.00 | 55,300.00 | -4.66% | 433,439 |
| May 26, 2026 | 56,800.00 | 62,100.00 | 56,500.00 | 58,000.00 | 58,000.00 | 8.01% | 768,211 |
| May 22, 2026 | 51,800.00 | 54,800.00 | 50,800.00 | 53,700.00 | 53,700.00 | 3.27% | 581,316 |
| May 21, 2026 | 54,200.00 | 55,200.00 | 49,950.00 | 52,000.00 | 52,000.00 | -3.53% | 686,737 |
| May 20, 2026 | 52,900.00 | 55,000.00 | 49,450.00 | 53,900.00 | 53,900.00 | 1.32% | 673,220 |
| May 19, 2026 | 55,100.00 | 58,000.00 | 50,000.00 | 53,200.00 | 53,200.00 | - | 686,415 |
| May 18, 2026 | 51,700.00 | 53,800.00 | 48,900.00 | 53,200.00 | 53,200.00 | 0.38% | 549,255 |
| May 15, 2026 | 58,100.00 | 58,700.00 | 52,000.00 | 53,000.00 | 53,000.00 | -12.11% | 988,018 |
| May 14, 2026 | 62,800.00 | 64,600.00 | 57,200.00 | 60,300.00 | 60,300.00 | -2.27% | 631,653 |
| May 13, 2026 | 58,600.00 | 63,100.00 | 55,600.00 | 61,700.00 | 61,700.00 | 1.31% | 1,017,887 |
| May 12, 2026 | 65,500.00 | 67,800.00 | 59,000.00 | 60,900.00 | 60,900.00 | -4.99% | 684,449 |
| May 11, 2026 | 62,000.00 | 66,900.00 | 61,700.00 | 64,100.00 | 64,100.00 | 8.64% | 873,797 |
| May 8, 2026 | 58,800.00 | 59,600.00 | 57,800.00 | 59,000.00 | 59,000.00 | - | 538,693 |