Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 19,510
+390 (2.04%)
At close: Jan 16, 2026
Vitzro Nextech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 21,950.00 | 22,000.00 | 20,000.00 | 20,350.00 | 20,350.00 | 4.31% | 1,957,335 |
| Jan 16, 2026 | 19,110.00 | 19,790.00 | 18,780.00 | 19,510.00 | 19,510.00 | 2.04% | 946,013 |
| Jan 15, 2026 | 18,550.00 | 19,230.00 | 18,000.00 | 19,120.00 | 19,120.00 | 4.20% | 837,721 |
| Jan 14, 2026 | 19,100.00 | 19,100.00 | 18,110.00 | 18,350.00 | 18,350.00 | -3.93% | 743,574 |
| Jan 13, 2026 | 19,400.00 | 19,430.00 | 18,510.00 | 19,100.00 | 19,100.00 | -0.52% | 685,425 |
| Jan 12, 2026 | 18,000.00 | 19,500.00 | 17,500.00 | 19,200.00 | 19,200.00 | 6.67% | 1,549,948 |
| Jan 9, 2026 | 18,110.00 | 18,740.00 | 17,080.00 | 18,000.00 | 18,000.00 | 0.61% | 1,116,765 |
| Jan 8, 2026 | 18,570.00 | 18,950.00 | 17,700.00 | 17,890.00 | 17,890.00 | -3.61% | 1,055,685 |
| Jan 7, 2026 | 19,410.00 | 20,150.00 | 18,280.00 | 18,560.00 | 18,560.00 | -3.58% | 1,398,707 |
| Jan 6, 2026 | 19,160.00 | 20,650.00 | 18,410.00 | 19,250.00 | 19,250.00 | 0.47% | 2,354,981 |
| Jan 5, 2026 | 18,880.00 | 20,300.00 | 17,000.00 | 19,160.00 | 19,160.00 | -0.52% | 3,713,591 |
| Jan 2, 2026 | 18,960.00 | 20,950.00 | 18,880.00 | 19,260.00 | 19,260.00 | 0.05% | 3,388,718 |
| Dec 30, 2025 | 16,820.00 | 19,960.00 | 16,700.00 | 19,250.00 | 19,250.00 | 13.70% | 12,968,641 |
| Dec 29, 2025 | 15,350.00 | 17,980.00 | 14,770.00 | 16,930.00 | 16,930.00 | 10.80% | 11,853,040 |
| Dec 26, 2025 | 14,960.00 | 16,920.00 | 14,530.00 | 15,280.00 | 15,280.00 | -1.55% | 7,392,732 |
| Dec 24, 2025 | 13,260.00 | 16,630.00 | 12,970.00 | 15,520.00 | 15,520.00 | 17.58% | 19,556,850 |
| Dec 23, 2025 | 15,120.00 | 15,930.00 | 12,500.00 | 13,200.00 | 13,200.00 | -8.52% | 11,025,830 |
| Dec 22, 2025 | 11,440.00 | 14,430.00 | 11,440.00 | 14,430.00 | 14,430.00 | 30.00% | 19,406,460 |
| Dec 19, 2025 | 10,830.00 | 12,400.00 | 10,660.00 | 11,100.00 | 11,100.00 | 9.90% | 17,243,040 |
| Dec 18, 2025 | 9,150.00 | 10,900.00 | 9,030.00 | 10,100.00 | 10,100.00 | 9.78% | 7,538,306 |
| Dec 17, 2025 | 9,990.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | -5.93% | 986,343 |
| Dec 16, 2025 | 10,160.00 | 11,150.00 | 9,690.00 | 9,780.00 | 9,780.00 | -4.49% | 3,541,537 |
| Dec 15, 2025 | 10,860.00 | 11,660.00 | 10,150.00 | 10,240.00 | 10,240.00 | 0.39% | 5,560,037 |
| Dec 12, 2025 | 9,450.00 | 10,850.00 | 9,310.00 | 10,200.00 | 10,200.00 | 10.75% | 8,128,729 |
| Dec 11, 2025 | 9,070.00 | 9,860.00 | 9,070.00 | 9,210.00 | 9,210.00 | 1.54% | 2,068,187 |
| Dec 10, 2025 | 9,380.00 | 9,510.00 | 9,050.00 | 9,070.00 | 9,070.00 | -2.47% | 897,364 |
| Dec 9, 2025 | 9,700.00 | 10,100.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.02% | 1,946,311 |
| Dec 8, 2025 | 10,000.00 | 10,320.00 | 9,590.00 | 9,590.00 | 9,590.00 | -12.82% | 3,438,674 |
| Dec 5, 2025 | 10,700.00 | 12,590.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.77% | 13,569,310 |
| Dec 4, 2025 | 11,140.00 | 12,000.00 | 10,460.00 | 10,600.00 | 10,600.00 | -6.94% | 3,949,168 |
| Dec 3, 2025 | 9,440.00 | 11,870.00 | 9,440.00 | 11,390.00 | 11,390.00 | 20.66% | 16,683,140 |
| Dec 2, 2025 | 9,020.00 | 10,030.00 | 9,020.00 | 9,440.00 | 9,440.00 | 2.83% | 2,680,069 |
| Dec 1, 2025 | 9,600.00 | 10,170.00 | 9,090.00 | 9,180.00 | 9,180.00 | -5.46% | 2,515,921 |
| Nov 28, 2025 | 9,570.00 | 10,520.00 | 9,070.00 | 9,710.00 | 9,710.00 | 3.30% | 7,813,510 |
| Nov 27, 2025 | 10,820.00 | 10,850.00 | 9,360.00 | 9,400.00 | 9,400.00 | -11.32% | 3,802,328 |
| Nov 26, 2025 | 11,100.00 | 11,800.00 | 10,370.00 | 10,600.00 | 10,600.00 | -4.50% | 7,742,496 |
| Nov 25, 2025 | 11,810.00 | 12,700.00 | 10,700.00 | 11,100.00 | 11,100.00 | -0.98% | 4,476,114 |
| Nov 24, 2025 | 12,350.00 | 14,650.00 | 11,140.00 | 11,210.00 | 11,210.00 | -12.49% | 14,746,510 |