Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 8,220.00
-80.00 (-0.96%)
At close: Jul 6, 2026
Vitzro Nextech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10,730.00 | 11,290.00 | 10,480.00 | 11,290.00 | 11,290.00 | 1.44% | 79,779 |
| Jun 10, 2026 | 12,280.00 | 12,280.00 | 10,800.00 | 11,130.00 | 11,130.00 | -3.30% | 90,050 |
| Jun 9, 2026 | 10,720.00 | 11,800.00 | 10,720.00 | 11,510.00 | 11,510.00 | 9.83% | 87,576 |
| Jun 8, 2026 | 10,020.00 | 10,980.00 | 10,020.00 | 10,480.00 | 10,480.00 | -7.91% | 93,905 |
| Jun 5, 2026 | 11,790.00 | 11,790.00 | 10,830.00 | 11,380.00 | 11,380.00 | -4.37% | 122,807 |
| Jun 4, 2026 | 12,000.00 | 12,560.00 | 11,570.00 | 11,900.00 | 11,900.00 | -1.24% | 94,640 |
| Jun 2, 2026 | 12,110.00 | 12,500.00 | 11,660.00 | 12,050.00 | 12,050.00 | -3.60% | 113,575 |
| Jun 1, 2026 | 12,700.00 | 13,240.00 | 12,020.00 | 12,500.00 | 12,500.00 | -5.09% | 113,441 |
| May 29, 2026 | 14,110.00 | 14,240.00 | 13,140.00 | 13,170.00 | 13,170.00 | -5.86% | 79,518 |
| May 28, 2026 | 14,970.00 | 15,000.00 | 13,570.00 | 13,990.00 | 13,990.00 | -6.55% | 147,789 |
| May 27, 2026 | 15,810.00 | 15,970.00 | 14,810.00 | 14,970.00 | 14,970.00 | -4.53% | 130,617 |
| May 26, 2026 | 15,930.00 | 16,760.00 | 15,590.00 | 15,680.00 | 15,680.00 | 0.51% | 191,651 |
| May 22, 2026 | 15,420.00 | 15,670.00 | 15,110.00 | 15,600.00 | 15,600.00 | 1.50% | 164,941 |
| May 21, 2026 | 15,500.00 | 15,970.00 | 15,070.00 | 15,370.00 | 15,370.00 | 0.26% | 209,486 |
| 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 |