Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea · Delayed Price · Currency is KRW 11,420
-710 (-5.85%)
At close: Sep 18, 2026
Vitzro Nextech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |