VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea · Delayed Price · Currency is KRW 33,000
-1,150 (-3.37%)
Aug 13, 2026, 3:30 PM KST
VITZROCELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |