Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 9,290.00
-20.00 (-0.21%)
At close: Aug 24, 2026
Vitzro Nextech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9,340.00 | 9,650.00 | 9,220.00 | 9,290.00 | 9,290.00 | -0.21% | 42,074 |
| Aug 21, 2026 | 9,780.00 | 9,950.00 | 9,230.00 | 9,310.00 | 9,310.00 | -6.99% | 52,189 |
| Aug 20, 2026 | 10,090.00 | 10,250.00 | 9,800.00 | 10,010.00 | 10,010.00 | 0.20% | 49,423 |
| Aug 19, 2026 | 9,900.00 | 10,150.00 | 9,820.00 | 9,990.00 | 9,990.00 | -4.31% | 53,814 |
| Aug 18, 2026 | 10,920.00 | 10,920.00 | 10,100.00 | 10,440.00 | 10,440.00 | -6.20% | 115,328 |
| Aug 14, 2026 | 11,560.00 | 11,570.00 | 10,810.00 | 11,130.00 | 11,130.00 | -4.63% | 138,193 |
| Aug 13, 2026 | 12,050.00 | 12,250.00 | 11,650.00 | 11,670.00 | 11,670.00 | 3.37% | 287,620 |
| Aug 12, 2026 | 11,190.00 | 11,350.00 | 10,500.00 | 11,290.00 | 11,290.00 | -3.09% | 237,723 |
| Aug 11, 2026 | 12,200.00 | 12,200.00 | 11,200.00 | 11,650.00 | 11,650.00 | 0.52% | 515,039 |
| Aug 10, 2026 | 10,330.00 | 11,590.00 | 10,070.00 | 11,590.00 | 11,590.00 | 29.93% | 974,774 |
| Aug 7, 2026 | 9,550.00 | 9,580.00 | 8,600.00 | 8,920.00 | 8,920.00 | 5.06% | 214,975 |
| Aug 6, 2026 | 8,600.00 | 8,830.00 | 8,220.00 | 8,490.00 | 8,490.00 | -2.97% | 54,007 |
| Aug 5, 2026 | 8,600.00 | 8,880.00 | 8,520.00 | 8,750.00 | 8,750.00 | 3.55% | 70,755 |
| Aug 4, 2026 | 7,770.00 | 8,480.00 | 7,770.00 | 8,450.00 | 8,450.00 | 7.92% | 90,353 |
| Aug 3, 2026 | 7,240.00 | 7,990.00 | 7,240.00 | 7,830.00 | 7,830.00 | 6.53% | 96,094 |
| Jul 31, 2026 | 6,980.00 | 7,400.00 | 6,980.00 | 7,350.00 | 7,350.00 | 7.14% | 74,830 |
| Jul 30, 2026 | 6,540.00 | 7,290.00 | 6,540.00 | 6,860.00 | 6,860.00 | -5.51% | 75,890 |
| Jul 29, 2026 | 7,450.00 | 7,560.00 | 6,800.00 | 7,260.00 | 7,260.00 | 3.57% | 129,225 |
| Jul 28, 2026 | 7,500.00 | 7,560.00 | 6,970.00 | 7,010.00 | 7,010.00 | -10.01% | 55,217 |
| Jul 27, 2026 | 7,990.00 | 8,090.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.38% | 48,007 |
| Jul 24, 2026 | 8,300.00 | 8,310.00 | 7,910.00 | 7,980.00 | 7,980.00 | -8.90% | 82,466 |
| Jul 23, 2026 | 8,090.00 | 8,770.00 | 7,910.00 | 8,760.00 | 8,760.00 | 12.89% | 153,581 |
| Jul 22, 2026 | 8,160.00 | 8,190.00 | 7,400.00 | 7,760.00 | 7,760.00 | 5.58% | 102,949 |
| Jul 21, 2026 | 6,940.00 | 7,420.00 | 6,930.00 | 7,350.00 | 7,350.00 | 2.51% | 55,121 |
| Jul 20, 2026 | 7,560.00 | 7,690.00 | 7,130.00 | 7,170.00 | 7,170.00 | -7.84% | 39,701 |
| Jul 16, 2026 | 7,970.00 | 8,130.00 | 7,650.00 | 7,780.00 | 7,780.00 | -3.47% | 37,775 |
| Jul 15, 2026 | 7,430.00 | 8,100.00 | 7,430.00 | 8,060.00 | 8,060.00 | 10.56% | 57,925 |
| Jul 14, 2026 | 7,940.00 | 7,940.00 | 6,930.00 | 7,290.00 | 7,290.00 | -0.95% | 136,834 |
| Jul 13, 2026 | 8,490.00 | 8,490.00 | 7,360.00 | 7,360.00 | 7,360.00 | -8.23% | 56,825 |
| Jul 10, 2026 | 7,180.00 | 8,170.00 | 7,180.00 | 8,020.00 | 8,020.00 | 11.08% | 81,213 |
| Jul 9, 2026 | 7,010.00 | 7,490.00 | 6,940.00 | 7,220.00 | 7,220.00 | 1.12% | 62,280 |
| Jul 8, 2026 | 7,920.00 | 7,920.00 | 6,970.00 | 7,140.00 | 7,140.00 | -7.63% | 77,992 |
| Jul 7, 2026 | 8,200.00 | 8,390.00 | 7,530.00 | 7,730.00 | 7,730.00 | -5.96% | 87,839 |
| Jul 6, 2026 | 8,680.00 | 8,680.00 | 7,830.00 | 8,220.00 | 8,220.00 | -0.96% | 90,131 |
| Jul 3, 2026 | 8,140.00 | 8,390.00 | 7,770.00 | 8,300.00 | 8,300.00 | 2.09% | 73,271 |
| Jul 2, 2026 | 9,000.00 | 9,000.00 | 8,100.00 | 8,130.00 | 8,130.00 | -9.57% | 54,332 |
| Jul 1, 2026 | 8,940.00 | 9,160.00 | 8,500.00 | 8,990.00 | 8,990.00 | 3.33% | 55,042 |
| Jun 30, 2026 | 9,080.00 | 9,100.00 | 8,280.00 | 8,700.00 | 8,700.00 | 0.12% | 57,639 |
| Jun 29, 2026 | 7,300.00 | 8,710.00 | 7,300.00 | 8,690.00 | 8,690.00 | 15.10% | 90,497 |
| Jun 26, 2026 | 7,880.00 | 7,950.00 | 7,260.00 | 7,550.00 | 7,550.00 | -7.13% | 102,084 |
| Jun 25, 2026 | 8,840.00 | 9,030.00 | 8,020.00 | 8,130.00 | 8,130.00 | -7.93% | 64,149 |
| Jun 24, 2026 | 8,330.00 | 9,150.00 | 8,320.00 | 8,830.00 | 8,830.00 | 3.40% | 66,744 |
| Jun 23, 2026 | 9,110.00 | 9,360.00 | 8,500.00 | 8,540.00 | 8,540.00 | -8.57% | 113,440 |
| Jun 22, 2026 | 9,620.00 | 9,950.00 | 9,190.00 | 9,340.00 | 9,340.00 | -7.25% | 94,893 |
| Jun 19, 2026 | 10,390.00 | 10,400.00 | 9,500.00 | 10,070.00 | 10,070.00 | -3.17% | 104,155 |
| Jun 18, 2026 | 11,260.00 | 11,260.00 | 10,400.00 | 10,400.00 | 10,400.00 | -6.89% | 69,892 |
| Jun 17, 2026 | 11,250.00 | 11,370.00 | 10,820.00 | 11,170.00 | 11,170.00 | -0.09% | 57,112 |
| Jun 16, 2026 | 11,600.00 | 11,760.00 | 11,110.00 | 11,180.00 | 11,180.00 | 0.54% | 66,361 |
| Jun 15, 2026 | 12,100.00 | 12,400.00 | 11,110.00 | 11,120.00 | 11,120.00 | -6.71% | 102,273 |
| Jun 12, 2026 | 11,930.00 | 12,550.00 | 11,320.00 | 11,920.00 | 11,920.00 | 5.58% | 98,475 |