Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 8,050.00
-210.00 (-2.54%)
At close: Oct 29, 2026
Vitzro Nextech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,200.00 | 8,560.00 | 7,900.00 | 8,050.00 | 8,050.00 | -2.54% | 34,939 |
| Oct 28, 2026 | 8,210.00 | 8,390.00 | 8,150.00 | 8,260.00 | 8,260.00 | 1.60% | 28,223 |
| Oct 27, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.37% | 35,280 |
| Oct 26, 2026 | 8,350.00 | 8,350.00 | 7,990.00 | 8,100.00 | 8,100.00 | -3.69% | 24,518 |
| Oct 23, 2026 | 8,000.00 | 8,520.00 | 7,820.00 | 8,410.00 | 8,410.00 | 0.84% | 63,365 |
| Oct 22, 2026 | 8,810.00 | 8,810.00 | 8,280.00 | 8,340.00 | 8,340.00 | -8.35% | 83,019 |
| Oct 21, 2026 | 9,440.00 | 9,440.00 | 8,750.00 | 9,100.00 | 9,100.00 | 12.48% | 229,676 |
| Oct 20, 2026 | 8,670.00 | 8,670.00 | 8,010.00 | 8,090.00 | 8,090.00 | -5.93% | 35,637 |
| Oct 19, 2026 | 7,970.00 | 8,600.00 | 7,970.00 | 8,600.00 | 8,600.00 | 4.88% | 26,341 |
| Oct 16, 2026 | 7,830.00 | 8,390.00 | 7,810.00 | 8,200.00 | 8,200.00 | 5.13% | 45,134 |
| Oct 15, 2026 | 8,150.00 | 8,150.00 | 7,650.00 | 7,800.00 | 7,800.00 | -10.24% | 49,814 |
| Oct 14, 2026 | 8,800.00 | 8,900.00 | 8,520.00 | 8,690.00 | 8,690.00 | -1.25% | 31,664 |
| Oct 13, 2026 | 8,950.00 | 9,000.00 | 8,290.00 | 8,800.00 | 8,800.00 | -2.65% | 68,685 |
| Oct 12, 2026 | 9,900.00 | 9,960.00 | 8,990.00 | 9,040.00 | 9,040.00 | -9.60% | 68,708 |
| Oct 8, 2026 | 10,200.00 | 10,370.00 | 9,830.00 | 10,000.00 | 10,000.00 | -8.26% | 121,299 |
| Oct 7, 2026 | 11,760.00 | 12,620.00 | 10,780.00 | 10,900.00 | 10,900.00 | -8.79% | 468,996 |
| Oct 6, 2026 | 13,150.00 | 13,150.00 | 11,750.00 | 11,950.00 | 11,950.00 | 3.55% | 460,116 |
| Oct 2, 2026 | 10,750.00 | 11,720.00 | 10,500.00 | 11,540.00 | 11,540.00 | 5.87% | 238,217 |
| Oct 1, 2026 | 10,590.00 | 10,900.00 | 10,210.00 | 10,900.00 | 10,900.00 | 4.21% | 58,333 |
| Sep 30, 2026 | 10,600.00 | 10,610.00 | 10,200.00 | 10,460.00 | 10,460.00 | -0.76% | 28,035 |
| Sep 29, 2026 | 10,680.00 | 10,680.00 | 10,180.00 | 10,540.00 | 10,540.00 | -2.04% | 42,760 |
| Sep 28, 2026 | 10,860.00 | 10,940.00 | 10,600.00 | 10,760.00 | 10,760.00 | 0.28% | 41,429 |
| Sep 23, 2026 | 10,620.00 | 10,990.00 | 10,010.00 | 10,730.00 | 10,730.00 | 1.42% | 71,586 |
| Sep 22, 2026 | 10,840.00 | 10,860.00 | 10,490.00 | 10,580.00 | 10,580.00 | -1.67% | 75,768 |
| Sep 21, 2026 | 11,300.00 | 11,300.00 | 10,700.00 | 10,760.00 | 10,760.00 | -5.78% | 109,156 |
| Sep 18, 2026 | 11,650.00 | 11,700.00 | 11,250.00 | 11,420.00 | 11,420.00 | -5.85% | 216,733 |
| Sep 17, 2026 | 10,810.00 | 12,460.00 | 10,710.00 | 12,130.00 | 12,130.00 | 13.68% | 858,488 |
| Sep 16, 2026 | 10,670.00 | 10,790.00 | 10,300.00 | 10,670.00 | 10,670.00 | 2.50% | 98,587 |
| Sep 15, 2026 | 9,980.00 | 10,420.00 | 9,750.00 | 10,410.00 | 10,410.00 | 1.36% | 62,714 |
| Sep 14, 2026 | 10,530.00 | 10,680.00 | 10,100.00 | 10,270.00 | 10,270.00 | 3.63% | 189,293 |
| Sep 11, 2026 | 9,800.00 | 9,980.00 | 9,610.00 | 9,910.00 | 9,910.00 | -1.20% | 30,552 |
| Sep 10, 2026 | 9,960.00 | 10,070.00 | 9,680.00 | 10,030.00 | 10,030.00 | -0.30% | 41,412 |
| Sep 9, 2026 | 9,530.00 | 10,180.00 | 9,530.00 | 10,060.00 | 10,060.00 | 5.56% | 146,023 |
| Sep 8, 2026 | 9,370.00 | 9,680.00 | 9,220.00 | 9,530.00 | 9,530.00 | 2.14% | 42,141 |
| Sep 7, 2026 | 9,450.00 | 9,450.00 | 9,170.00 | 9,330.00 | 9,330.00 | -0.21% | 22,676 |
| Sep 4, 2026 | 9,010.00 | 9,350.00 | 9,010.00 | 9,350.00 | 9,350.00 | 3.89% | 36,197 |
| Sep 3, 2026 | 9,100.00 | 9,330.00 | 8,710.00 | 9,000.00 | 9,000.00 | -0.11% | 23,241 |
| Sep 2, 2026 | 9,070.00 | 9,390.00 | 9,010.00 | 9,010.00 | 9,010.00 | -4.05% | 25,293 |
| Sep 1, 2026 | 9,470.00 | 9,600.00 | 9,320.00 | 9,390.00 | 9,390.00 | -1.47% | 27,206 |
| Aug 31, 2026 | 9,480.00 | 9,530.00 | 8,860.00 | 9,530.00 | 9,530.00 | 0.42% | 22,869 |
| Aug 28, 2026 | 9,550.00 | 9,630.00 | 9,330.00 | 9,490.00 | 9,490.00 | -1.56% | 37,233 |
| Aug 27, 2026 | 9,640.00 | 9,800.00 | 9,510.00 | 9,640.00 | 9,640.00 | 0.42% | 42,664 |
| Aug 26, 2026 | 9,660.00 | 9,940.00 | 9,350.00 | 9,600.00 | 9,600.00 | 0.42% | 39,804 |
| Aug 25, 2026 | 9,190.00 | 9,560.00 | 8,750.00 | 9,560.00 | 9,560.00 | 2.91% | 53,069 |
| 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 |