VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 53,700
+1,700 (3.27%)
May 22, 2026, 3:30 PM KST
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 57,100.00 | 59,300.00 | 55,500.00 | 59,000.00 | 59,000.00 | 3.51% | 561,705 |
| May 6, 2026 | 58,000.00 | 58,400.00 | 54,000.00 | 57,000.00 | 57,000.00 | -0.87% | 550,848 |
| May 4, 2026 | 57,200.00 | 58,750.00 | 54,300.00 | 57,500.00 | 57,500.00 | 0.88% | 608,016 |
| Apr 30, 2026 | 55,200.00 | 58,200.00 | 53,500.00 | 57,000.00 | 57,000.00 | 3.83% | 592,482 |
| Apr 29, 2026 | 53,200.00 | 56,100.00 | 51,900.00 | 54,900.00 | 54,900.00 | 3.20% | 465,946 |
| Apr 28, 2026 | 54,100.00 | 54,700.00 | 52,000.00 | 53,200.00 | 53,200.00 | -1.48% | 603,011 |
| Apr 27, 2026 | 57,500.00 | 58,400.00 | 52,000.00 | 54,000.00 | 54,000.00 | -5.59% | 993,995 |
| Apr 24, 2026 | 52,100.00 | 58,100.00 | 49,950.00 | 57,200.00 | 57,200.00 | 9.79% | 589,291 |
| Apr 23, 2026 | 57,000.00 | 57,100.00 | 49,300.00 | 52,100.00 | 52,100.00 | -7.95% | 1,185,438 |
| Apr 22, 2026 | 57,400.00 | 58,900.00 | 52,600.00 | 56,600.00 | 56,600.00 | -2.08% | 721,674 |
| Apr 21, 2026 | 58,100.00 | 59,900.00 | 55,900.00 | 57,800.00 | 57,800.00 | 0.52% | 578,970 |
| Apr 20, 2026 | 58,800.00 | 59,700.00 | 56,600.00 | 57,500.00 | 57,500.00 | 2.13% | 588,419 |
| Apr 17, 2026 | 54,300.00 | 58,200.00 | 53,300.00 | 56,300.00 | 56,300.00 | -0.35% | 832,830 |
| Apr 16, 2026 | 50,000.00 | 56,800.00 | 49,150.00 | 56,500.00 | 56,500.00 | 12.10% | 2,077,090 |
| Apr 15, 2026 | 44,700.00 | 51,300.00 | 44,300.00 | 50,400.00 | 50,400.00 | 14.03% | 1,655,087 |
| Apr 14, 2026 | 44,150.00 | 46,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | 1.26% | 919,292 |
| Apr 13, 2026 | 45,700.00 | 45,900.00 | 41,500.00 | 43,650.00 | 43,650.00 | -3.54% | 900,601 |
| Apr 10, 2026 | 41,600.00 | 46,650.00 | 41,600.00 | 45,250.00 | 45,250.00 | 8.90% | 1,106,175 |
| Apr 9, 2026 | 38,850.00 | 42,250.00 | 37,850.00 | 41,550.00 | 41,550.00 | 6.95% | 1,076,677 |
| Apr 8, 2026 | 36,450.00 | 39,500.00 | 35,600.00 | 38,850.00 | 38,850.00 | 2.37% | 1,633,004 |
| Apr 7, 2026 | 38,000.00 | 39,300.00 | 37,450.00 | 37,950.00 | 37,950.00 | -1.81% | 504,076 |
| Apr 6, 2026 | 40,600.00 | 40,650.00 | 37,550.00 | 38,650.00 | 38,650.00 | -4.92% | 690,726 |
| Apr 3, 2026 | 39,550.00 | 41,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | 5.04% | 974,788 |
| Apr 2, 2026 | 38,150.00 | 40,550.00 | 37,100.00 | 38,700.00 | 38,700.00 | 0.52% | 932,202 |
| Apr 1, 2026 | 36,750.00 | 39,450.00 | 35,900.00 | 38,500.00 | 38,500.00 | 8.15% | 1,208,144 |
| Mar 31, 2026 | 37,400.00 | 37,400.00 | 35,050.00 | 35,600.00 | 35,600.00 | -4.17% | 771,107 |
| Mar 30, 2026 | 33,150.00 | 38,400.00 | 32,500.00 | 37,150.00 | 37,150.00 | 6.91% | 1,805,851 |
| Mar 27, 2026 | 33,950.00 | 36,150.00 | 33,850.00 | 34,750.00 | 34,750.00 | -1.56% | 767,676 |
| Mar 26, 2026 | 36,450.00 | 37,350.00 | 34,550.00 | 35,300.00 | 35,300.00 | -1.53% | 1,351,937 |
| Mar 25, 2026 | 31,800.00 | 37,000.00 | 31,250.00 | 35,850.00 | 35,850.00 | 9.80% | 3,058,896 |
| Mar 24, 2026 | 30,000.00 | 36,200.00 | 29,300.00 | 32,650.00 | 32,650.00 | 12.01% | 4,200,722 |
| Mar 23, 2026 | 28,800.00 | 31,250.00 | 28,650.00 | 29,150.00 | 29,150.00 | -3.32% | 1,067,428 |
| Mar 20, 2026 | 30,300.00 | 30,350.00 | 28,600.00 | 30,150.00 | 30,150.00 | -2.58% | 1,290,635 |
| Mar 19, 2026 | 31,350.00 | 31,450.00 | 28,550.00 | 30,950.00 | 30,950.00 | 10.93% | 2,274,268 |
| Mar 18, 2026 | 32,750.00 | 32,750.00 | 26,950.00 | 27,900.00 | 27,900.00 | 10.71% | 5,237,372 |
| Mar 17, 2026 | 27,000.00 | 27,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.00% | 511,630 |
| Mar 16, 2026 | 27,400.00 | 28,700.00 | 26,400.00 | 28,000.00 | 28,000.00 | 7.28% | 857,094 |
| Mar 13, 2026 | 22,850.00 | 26,175.00 | 22,600.00 | 26,100.00 | 26,100.00 | 11.06% | 829,095 |
| Mar 12, 2026 | 22,050.00 | 24,000.00 | 21,750.00 | 23,500.00 | 23,500.00 | 6.33% | 831,727 |