Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 16,400
-1,160 (-6.61%)
At close: May 19, 2026
Vitzro Nextech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16,300.00 | 16,300.00 | 15,110.00 | 15,330.00 | 15,330.00 | -6.52% | 118,237 |
| May 19, 2026 | 17,720.00 | 18,110.00 | 16,250.00 | 16,400.00 | 16,400.00 | -6.61% | 165,028 |
| May 18, 2026 | 16,650.00 | 17,750.00 | 15,200.00 | 17,560.00 | 17,560.00 | 9.75% | 226,205 |
| May 15, 2026 | 17,010.00 | 17,100.00 | 15,660.00 | 16,000.00 | 16,000.00 | -5.04% | 98,413 |
| May 14, 2026 | 17,490.00 | 17,790.00 | 16,600.00 | 16,850.00 | 16,850.00 | -3.55% | 117,802 |
| May 13, 2026 | 18,000.00 | 18,060.00 | 16,700.00 | 17,470.00 | 17,470.00 | -3.21% | 100,709 |
| May 12, 2026 | 19,180.00 | 19,180.00 | 17,340.00 | 18,050.00 | 18,050.00 | -5.99% | 138,216 |
| May 11, 2026 | 19,530.00 | 20,000.00 | 18,800.00 | 19,200.00 | 19,200.00 | 4.35% | 174,553 |
| May 8, 2026 | 18,510.00 | 19,010.00 | 17,740.00 | 18,400.00 | 18,400.00 | -1.71% | 146,761 |
| May 7, 2026 | 19,250.00 | 19,250.00 | 18,350.00 | 18,720.00 | 18,720.00 | -2.80% | 121,280 |
| May 6, 2026 | 19,480.00 | 19,590.00 | 18,820.00 | 19,260.00 | 19,260.00 | -0.77% | 104,918 |
| May 4, 2026 | 18,950.00 | 19,510.00 | 18,950.00 | 19,410.00 | 19,410.00 | 3.96% | 98,019 |
| Apr 30, 2026 | 19,470.00 | 19,470.00 | 18,560.00 | 18,670.00 | 18,670.00 | -3.96% | 139,011 |
| Apr 29, 2026 | 19,830.00 | 19,860.00 | 19,380.00 | 19,440.00 | 19,440.00 | -1.37% | 97,399 |
| Apr 28, 2026 | 20,100.00 | 20,100.00 | 19,550.00 | 19,710.00 | 19,710.00 | -2.18% | 157,260 |
| Apr 27, 2026 | 20,000.00 | 20,450.00 | 19,650.00 | 20,150.00 | 20,150.00 | 0.75% | 186,663 |
| Apr 24, 2026 | 20,100.00 | 20,250.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.25% | 119,914 |
| Apr 23, 2026 | 20,900.00 | 20,900.00 | 19,700.00 | 20,050.00 | 20,050.00 | -4.98% | 290,878 |
| Apr 22, 2026 | 20,200.00 | 21,350.00 | 20,000.00 | 21,100.00 | 21,100.00 | 3.18% | 297,611 |
| Apr 21, 2026 | 21,050.00 | 21,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 2.25% | 355,617 |
| Apr 20, 2026 | 20,150.00 | 20,400.00 | 19,670.00 | 20,000.00 | 20,000.00 | -2.91% | 202,510 |
| Apr 17, 2026 | 19,940.00 | 21,900.00 | 19,610.00 | 20,600.00 | 20,600.00 | 6.63% | 777,998 |
| Apr 16, 2026 | 20,100.00 | 20,100.00 | 18,980.00 | 19,320.00 | 19,320.00 | -0.36% | 205,373 |
| Apr 15, 2026 | 19,190.00 | 19,900.00 | 18,340.00 | 19,390.00 | 19,390.00 | 4.25% | 396,494 |
| Apr 14, 2026 | 17,560.00 | 18,860.00 | 17,370.00 | 18,600.00 | 18,600.00 | 8.14% | 317,601 |
| Apr 13, 2026 | 16,880.00 | 17,610.00 | 16,840.00 | 17,200.00 | 17,200.00 | -0.98% | 88,524 |
| Apr 10, 2026 | 17,450.00 | 17,680.00 | 17,210.00 | 17,370.00 | 17,370.00 | 0.99% | 89,343 |
| Apr 9, 2026 | 17,630.00 | 17,630.00 | 17,120.00 | 17,200.00 | 17,200.00 | -2.99% | 87,384 |
| Apr 8, 2026 | 17,660.00 | 17,760.00 | 16,530.00 | 17,730.00 | 17,730.00 | 5.22% | 140,141 |
| Apr 7, 2026 | 17,380.00 | 17,650.00 | 16,400.00 | 16,850.00 | 16,850.00 | -2.03% | 114,550 |
| Apr 6, 2026 | 17,950.00 | 18,020.00 | 17,110.00 | 17,200.00 | 17,200.00 | -4.44% | 155,056 |
| Apr 3, 2026 | 18,800.00 | 18,990.00 | 17,700.00 | 18,000.00 | 18,000.00 | 3.51% | 179,216 |
| Apr 2, 2026 | 19,400.00 | 19,780.00 | 17,110.00 | 17,390.00 | 17,390.00 | -9.10% | 329,090 |
| Apr 1, 2026 | 19,010.00 | 19,150.00 | 18,410.00 | 19,130.00 | 19,130.00 | 14.00% | 281,377 |
| Mar 31, 2026 | 17,690.00 | 18,100.00 | 16,620.00 | 16,780.00 | 16,780.00 | -10.46% | 266,533 |
| Mar 30, 2026 | 18,560.00 | 19,460.00 | 18,200.00 | 18,740.00 | 18,740.00 | -7.00% | 207,392 |
| Mar 27, 2026 | 19,730.00 | 20,150.00 | 19,200.00 | 20,150.00 | 20,150.00 | -3.13% | 262,389 |
| Mar 26, 2026 | 22,100.00 | 22,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 3.23% | 709,706 |
| Mar 25, 2026 | 18,650.00 | 20,150.00 | 18,420.00 | 20,150.00 | 20,150.00 | 8.74% | 395,679 |
| Mar 24, 2026 | 19,100.00 | 19,320.00 | 18,140.00 | 18,530.00 | 18,530.00 | 8.74% | 353,360 |
| Mar 23, 2026 | 18,150.00 | 18,250.00 | 17,000.00 | 17,040.00 | 17,040.00 | -10.41% | 162,634 |
| Mar 20, 2026 | 19,480.00 | 19,520.00 | 18,860.00 | 19,020.00 | 19,020.00 | -3.06% | 209,257 |
| Mar 19, 2026 | 19,800.00 | 20,150.00 | 19,210.00 | 19,620.00 | 19,620.00 | 2.62% | 372,646 |
| Mar 18, 2026 | 21,450.00 | 21,500.00 | 18,710.00 | 19,120.00 | 19,120.00 | 9.76% | 1,197,748 |
| Mar 17, 2026 | 18,180.00 | 18,530.00 | 17,310.00 | 17,420.00 | 17,420.00 | -0.97% | 140,168 |
| Mar 16, 2026 | 18,520.00 | 18,830.00 | 17,000.00 | 17,590.00 | 17,590.00 | -3.62% | 195,991 |
| Mar 13, 2026 | 16,750.00 | 18,330.00 | 16,620.00 | 18,250.00 | 18,250.00 | 4.64% | 169,791 |
| Mar 12, 2026 | 17,730.00 | 17,840.00 | 17,050.00 | 17,440.00 | 17,440.00 | -2.24% | 104,705 |
| Mar 11, 2026 | 17,740.00 | 18,500.00 | 17,200.00 | 17,840.00 | 17,840.00 | 1.77% | 285,381 |
| Mar 10, 2026 | 16,500.00 | 18,030.00 | 16,320.00 | 17,530.00 | 17,530.00 | 10.60% | 368,114 |