Vitzrosys. Co., Ltd (054220.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 505.00 | 545.00 | 503.00 | 513.00 | 513.00 | 878,802 |
| 10 May 2024 | 494.00 | 518.00 | 491.00 | 504.00 | 504.00 | 290,626 |
| 09 May 2024 | 506.00 | 517.00 | 489.00 | 494.00 | 494.00 | 565,597 |
| 08 May 2024 | 480.00 | 573.00 | 480.00 | 506.00 | 506.00 | 4,813,484 |
| 07 May 2024 | 489.00 | 505.00 | 485.00 | 485.00 | 485.00 | 120,290 |
| 03 May 2024 | 490.00 | 507.00 | 472.00 | 489.00 | 489.00 | 167,112 |
| 02 May 2024 | 499.00 | 512.00 | 480.00 | 501.00 | 501.00 | 100,394 |
| 30 Apr 2024 | 482.00 | 502.00 | 477.00 | 502.00 | 502.00 | 143,088 |
| 29 Apr 2024 | 472.00 | 500.00 | 471.00 | 475.00 | 475.00 | 149,290 |
| 26 Apr 2024 | 473.00 | 502.00 | 470.00 | 470.00 | 470.00 | 184,419 |
| 25 Apr 2024 | 482.00 | 482.00 | 455.00 | 475.00 | 475.00 | 58,478 |
| 24 Apr 2024 | 486.00 | 490.00 | 479.00 | 481.00 | 481.00 | 54,453 |
| 23 Apr 2024 | 487.00 | 492.00 | 470.00 | 478.00 | 478.00 | 111,332 |
| 22 Apr 2024 | 476.00 | 484.00 | 476.00 | 480.00 | 480.00 | 58,551 |
| 19 Apr 2024 | 490.00 | 498.00 | 476.00 | 477.00 | 477.00 | 86,337 |
| 18 Apr 2024 | 494.00 | 499.00 | 481.00 | 490.00 | 490.00 | 39,298 |
| 17 Apr 2024 | 501.00 | 510.00 | 494.00 | 494.00 | 494.00 | 51,713 |
| 16 Apr 2024 | 492.00 | 500.00 | 488.00 | 499.00 | 499.00 | 76,267 |
| 15 Apr 2024 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 117,433 |
| 12 Apr 2024 | 505.00 | 520.00 | 505.00 | 512.00 | 512.00 | 157,545 |
| 11 Apr 2024 | 480.00 | 514.00 | 480.00 | 502.00 | 502.00 | 356,951 |
| 09 Apr 2024 | 461.00 | 541.00 | 461.00 | 480.00 | 480.00 | 1,036,381 |
| 08 Apr 2024 | 511.00 | 511.00 | 459.00 | 459.00 | 459.00 | 607,441 |
| 05 Apr 2024 | 511.00 | 513.00 | 500.00 | 509.00 | 509.00 | 118,319 |
| 04 Apr 2024 | 511.00 | 522.00 | 510.00 | 511.00 | 511.00 | 71,000 |
| 03 Apr 2024 | 511.00 | 524.00 | 504.00 | 516.00 | 516.00 | 67,077 |
| 02 Apr 2024 | 506.00 | 530.00 | 505.00 | 509.00 | 509.00 | 97,694 |
| 01 Apr 2024 | 517.00 | 517.00 | 504.00 | 506.00 | 506.00 | 100,547 |
| 29 Mar 2024 | 510.00 | 535.00 | 506.00 | 512.00 | 512.00 | 262,265 |
| 28 Mar 2024 | 546.00 | 548.00 | 501.00 | 509.00 | 509.00 | 378,123 |
| 27 Mar 2024 | 545.00 | 554.00 | 541.00 | 547.00 | 547.00 | 121,348 |
| 26 Mar 2024 | 535.00 | 555.00 | 534.00 | 545.00 | 545.00 | 234,376 |
| 25 Mar 2024 | 542.00 | 547.00 | 537.00 | 541.00 | 541.00 | 61,918 |
| 22 Mar 2024 | 546.00 | 546.00 | 535.00 | 540.00 | 540.00 | 141,667 |
| 21 Mar 2024 | 548.00 | 550.00 | 540.00 | 540.00 | 540.00 | 78,568 |
| 20 Mar 2024 | 553.00 | 555.00 | 536.00 | 542.00 | 542.00 | 84,902 |
| 19 Mar 2024 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | 172,210 |
| 18 Mar 2024 | 548.00 | 554.00 | 535.00 | 536.00 | 536.00 | 174,488 |
| 15 Mar 2024 | 555.00 | 555.00 | 536.00 | 548.00 | 548.00 | 49,879 |
| 14 Mar 2024 | 550.00 | 550.00 | 542.00 | 544.00 | 544.00 | 83,713 |
| 13 Mar 2024 | 555.00 | 560.00 | 544.00 | 545.00 | 545.00 | 68,103 |
| 12 Mar 2024 | 552.00 | 564.00 | 534.00 | 560.00 | 560.00 | 135,246 |
| 11 Mar 2024 | 559.00 | 560.00 | 542.00 | 560.00 | 560.00 | 138,907 |
| 08 Mar 2024 | 548.00 | 560.00 | 546.00 | 559.00 | 559.00 | 81,522 |
| 07 Mar 2024 | 548.00 | 553.00 | 545.00 | 553.00 | 553.00 | 66,600 |
| 06 Mar 2024 | 558.00 | 569.00 | 548.00 | 549.00 | 549.00 | 107,729 |
| 05 Mar 2024 | 560.00 | 566.00 | 550.00 | 558.00 | 558.00 | 169,580 |
| 04 Mar 2024 | 570.00 | 572.00 | 551.00 | 560.00 | 560.00 | 275,987 |
| 29 Feb 2024 | 568.00 | 578.00 | 567.00 | 572.00 | 572.00 | 101,535 |
| 28 Feb 2024 | 569.00 | 586.00 | 565.00 | 571.00 | 571.00 | 108,091 |
| 27 Feb 2024 | 581.00 | 583.00 | 571.00 | 573.00 | 573.00 | 228,838 |
| 26 Feb 2024 | 597.00 | 599.00 | 584.00 | 585.00 | 585.00 | 88,394 |
| 23 Feb 2024 | 596.00 | 609.00 | 583.00 | 591.00 | 591.00 | 334,918 |
| 22 Feb 2024 | 574.00 | 600.00 | 573.00 | 595.00 | 595.00 | 204,892 |
| 21 Feb 2024 | 594.00 | 594.00 | 573.00 | 574.00 | 574.00 | 264,312 |
| 20 Feb 2024 | 594.00 | 609.00 | 585.00 | 588.00 | 588.00 | 193,001 |
| 19 Feb 2024 | 605.00 | 610.00 | 592.00 | 602.00 | 602.00 | 262,776 |
| 16 Feb 2024 | 605.00 | 636.00 | 584.00 | 605.00 | 605.00 | 1,468,577 |
| 15 Feb 2024 | 586.00 | 600.00 | 575.00 | 595.00 | 595.00 | 490,945 |
| 14 Feb 2024 | 574.00 | 582.00 | 567.00 | 575.00 | 575.00 | 77,408 |
| 13 Feb 2024 | 567.00 | 581.00 | 567.00 | 574.00 | 574.00 | 126,207 |
| 08 Feb 2024 | 569.00 | 578.00 | 566.00 | 569.00 | 569.00 | 64,081 |
| 07 Feb 2024 | 574.00 | 576.00 | 566.00 | 569.00 | 569.00 | 75,536 |
| 06 Feb 2024 | 576.00 | 576.00 | 565.00 | 574.00 | 574.00 | 50,295 |
| 05 Feb 2024 | 600.00 | 600.00 | 573.00 | 573.00 | 573.00 | 183,981 |
| 02 Feb 2024 | 573.00 | 588.00 | 572.00 | 584.00 | 584.00 | 93,754 |
| 01 Feb 2024 | 565.00 | 579.00 | 562.00 | 572.00 | 572.00 | 73,819 |
| 31 Jan 2024 | 576.00 | 576.00 | 562.00 | 572.00 | 572.00 | 150,410 |
| 30 Jan 2024 | 573.00 | 588.00 | 565.00 | 570.00 | 570.00 | 239,869 |
| 29 Jan 2024 | 584.00 | 604.00 | 572.00 | 575.00 | 575.00 | 161,549 |
| 26 Jan 2024 | 585.00 | 589.00 | 575.00 | 579.00 | 579.00 | 186,119 |
| 25 Jan 2024 | 597.00 | 613.00 | 585.00 | 590.00 | 590.00 | 225,893 |
| 24 Jan 2024 | 591.00 | 608.00 | 585.00 | 597.00 | 597.00 | 340,502 |
| 23 Jan 2024 | 590.00 | 593.00 | 580.00 | 590.00 | 590.00 | 127,326 |
| 22 Jan 2024 | 577.00 | 591.00 | 577.00 | 590.00 | 590.00 | 137,421 |
| 19 Jan 2024 | 578.00 | 595.00 | 572.00 | 577.00 | 577.00 | 184,412 |
| 18 Jan 2024 | 568.00 | 604.00 | 560.00 | 585.00 | 585.00 | 258,287 |
| 17 Jan 2024 | 571.00 | 578.00 | 558.00 | 568.00 | 568.00 | 245,663 |
| 16 Jan 2024 | 573.00 | 579.00 | 565.00 | 571.00 | 571.00 | 137,366 |
| 15 Jan 2024 | 575.00 | 582.00 | 566.00 | 573.00 | 573.00 | 116,383 |
| 12 Jan 2024 | 582.00 | 585.00 | 572.00 | 575.00 | 575.00 | 225,795 |
| 11 Jan 2024 | 586.00 | 603.00 | 580.00 | 582.00 | 582.00 | 264,687 |
| 10 Jan 2024 | 605.00 | 608.00 | 584.00 | 592.00 | 592.00 | 191,222 |
| 09 Jan 2024 | 605.00 | 630.00 | 601.00 | 605.00 | 605.00 | 185,809 |
| 08 Jan 2024 | 608.00 | 608.00 | 588.00 | 605.00 | 605.00 | 312,647 |
| 05 Jan 2024 | 610.00 | 638.00 | 605.00 | 608.00 | 608.00 | 523,839 |
| 04 Jan 2024 | 612.00 | 622.00 | 598.00 | 608.00 | 608.00 | 288,205 |
| 03 Jan 2024 | 592.00 | 625.00 | 582.00 | 612.00 | 612.00 | 694,442 |
| 02 Jan 2024 | 576.00 | 592.00 | 572.00 | 592.00 | 592.00 | 253,475 |
| 28 Dec 2023 | 574.00 | 580.00 | 555.00 | 575.00 | 575.00 | 404,973 |
| 27 Dec 2023 | 602.00 | 627.00 | 555.00 | 574.00 | 574.00 | 2,041,921 |
| 26 Dec 2023 | 577.00 | 626.00 | 569.00 | 601.00 | 601.00 | 941,041 |
| 22 Dec 2023 | 586.00 | 597.00 | 567.00 | 577.00 | 577.00 | 1,080,766 |
| 21 Dec 2023 | 565.00 | 729.00 | 554.00 | 603.00 | 603.00 | 10,603,290 |
| 20 Dec 2023 | 554.00 | 572.00 | 554.00 | 565.00 | 565.00 | 107,850 |
| 19 Dec 2023 | 565.00 | 565.00 | 550.00 | 554.00 | 554.00 | 195,447 |
| 18 Dec 2023 | 572.00 | 573.00 | 565.00 | 565.00 | 565.00 | 112,844 |
| 15 Dec 2023 | 570.00 | 579.00 | 565.00 | 572.00 | 572.00 | 262,041 |
| 14 Dec 2023 | 595.00 | 622.00 | 565.00 | 575.00 | 575.00 | 438,071 |
| 13 Dec 2023 | 611.00 | 611.00 | 581.00 | 595.00 | 595.00 | 537,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.