Vitzrosys Co., Ltd. 054220
KRX · South Korea · Producer Manufacturing
KRW 1,695.00+15.00 (+0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,695.00 | +0.89% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,668.00 | 40.98K |
| 2026-10-01 | KRW 1,680.00 | 0.00% | KRW 1,679.00 | KRW 1,691.00 | KRW 1,654.00 | 51.77K |
| 2026-09-30 | KRW 1,680.00 | -1.52% | KRW 1,703.00 | KRW 1,705.00 | KRW 1,660.00 | 48.89K |
| 2026-09-29 | KRW 1,706.00 | +0.95% | KRW 1,690.00 | KRW 1,714.00 | KRW 1,663.00 |
| 43.10K |
| 2026-09-28 | KRW 1,690.00 | -2.26% | KRW 1,728.00 | KRW 1,728.00 | KRW 1,662.00 | 42.90K |
| 2026-09-23 | KRW 1,729.00 | +1.41% | KRW 1,697.00 | KRW 1,739.00 | KRW 1,680.00 | 51.05K |
| 2026-09-22 | KRW 1,705.00 | -1.96% | KRW 1,732.00 | KRW 1,757.00 | KRW 1,705.00 | 63.36K |
| 2026-09-21 | KRW 1,739.00 | +1.10% | KRW 1,686.00 | KRW 1,748.00 | KRW 1,651.00 | 125.68K |
| 2026-09-18 | KRW 1,720.00 | -0.75% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,669.00 | 166.93K |
| 2026-09-17 | KRW 1,733.00 | +6.78% | KRW 1,587.00 | KRW 1,879.00 | KRW 1,579.00 | 889.30K |
| 2026-09-16 | KRW 1,623.00 | +1.63% | KRW 1,597.00 | KRW 1,628.00 | KRW 1,590.00 | 44.48K |
| 2026-09-15 | KRW 1,597.00 | -0.75% | KRW 1,593.00 | KRW 1,607.00 | KRW 1,577.00 | 62.86K |
| 2026-09-14 | KRW 1,609.00 | +0.75% | KRW 1,611.00 | KRW 1,611.00 | KRW 1,561.00 | 30.67K |
| 2026-09-11 | KRW 1,597.00 | -3.97% | KRW 1,638.00 | KRW 1,650.00 | KRW 1,590.00 | 45.95K |
| 2026-09-10 | KRW 1,663.00 | +0.36% | KRW 1,657.00 | KRW 1,665.00 | KRW 1,602.00 | 54.00K |
| 2026-09-09 | KRW 1,657.00 | -0.18% | KRW 1,676.00 | KRW 1,691.00 | KRW 1,643.00 | 43.96K |
| 2026-09-08 | KRW 1,660.00 | -2.01% | KRW 1,739.00 | KRW 1,774.00 | KRW 1,660.00 | 140.11K |
| 2026-09-07 | KRW 1,694.00 | +2.92% | KRW 1,655.00 | KRW 1,776.00 | KRW 1,654.00 | 190.36K |
| 2026-09-04 | KRW 1,646.00 | -2.02% | KRW 1,717.00 | KRW 1,717.00 | KRW 1,641.00 | 78.53K |
| 2026-09-03 | KRW 1,680.00 | +7.97% | KRW 1,556.00 | KRW 1,770.00 | KRW 1,540.00 | 296.45K |
| 2026-09-02 | KRW 1,556.00 | +1.83% | KRW 1,511.00 | KRW 1,556.00 | KRW 1,481.00 | 39.08K |
| 2026-09-01 | KRW 1,528.00 | -3.11% | KRW 1,573.00 | KRW 1,573.00 | KRW 1,481.00 | 58.97K |
| 2026-08-31 | KRW 1,577.00 | -3.25% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,550.00 | 44.36K |
| 2026-08-28 | KRW 1,630.00 | +2.07% | KRW 1,600.00 | KRW 1,658.00 | KRW 1,562.00 | 83.04K |
| 2026-08-27 | KRW 1,597.00 | +2.04% | KRW 1,600.00 | KRW 1,610.00 | KRW 1,550.00 | 15.63K |
| 2026-08-26 | KRW 1,565.00 | -1.26% | KRW 1,610.00 | KRW 1,610.00 | KRW 1,530.00 | 26.62K |
| 2026-08-25 | KRW 1,585.00 | +2.59% | KRW 1,531.00 | KRW 1,600.00 | KRW 1,482.00 | 56.42K |
| 2026-08-24 | KRW 1,545.00 | -5.04% | KRW 1,642.00 | KRW 1,642.00 | KRW 1,540.00 | 50.05K |
| 2026-08-21 | KRW 1,627.00 | -4.74% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,553.00 | 121.28K |
| 2026-08-20 | KRW 1,708.00 | -0.29% | KRW 1,712.00 | KRW 1,714.00 | KRW 1,672.00 | 33.97K |
| 2026-08-19 | KRW 1,713.00 | -3.49% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,688.00 | 53.36K |
| 2026-08-18 | KRW 1,775.00 | -5.33% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,749.00 | 94.06K |
| 2026-08-14 | KRW 1,875.00 | +4.92% | KRW 1,787.00 | KRW 2,090.00 | KRW 1,750.00 | 520.37K |
| 2026-08-13 | KRW 1,787.00 | +14.62% | KRW 1,591.00 | KRW 1,879.00 | KRW 1,550.00 | 600.95K |
| 2026-08-12 | KRW 1,559.00 | -1.76% | KRW 1,584.00 | KRW 1,595.00 | KRW 1,533.00 | 88.64K |
| 2026-08-11 | KRW 1,587.00 | -0.25% | KRW 1,603.00 | KRW 1,615.00 | KRW 1,530.00 | 56.03K |
| 2026-08-10 | KRW 1,591.00 | +0.13% | KRW 1,596.00 | KRW 1,699.00 | KRW 1,525.00 | 333.84K |
| 2026-08-07 | KRW 1,589.00 | +10.65% | KRW 1,436.00 | KRW 1,590.00 | KRW 1,390.00 | 301.71K |
| 2026-08-06 | KRW 1,436.00 | +1.92% | KRW 1,420.00 | KRW 1,437.00 | KRW 1,335.00 | 45.53K |
| 2026-08-05 | KRW 1,409.00 | +0.28% | KRW 1,392.00 | KRW 1,439.00 | KRW 1,325.00 | 53.94K |
| 2026-08-04 | KRW 1,405.00 | +2.18% | KRW 1,375.00 | KRW 1,409.00 | KRW 1,334.00 | 28.08K |
| 2026-08-03 | KRW 1,375.00 | +4.80% | KRW 1,345.00 | KRW 1,414.00 | KRW 1,319.00 | 47.52K |
| 2026-07-31 | KRW 1,312.00 | +2.10% | KRW 1,324.00 | KRW 1,348.00 | KRW 1,285.00 | 28.63K |
| 2026-07-30 | KRW 1,285.00 | 0.00% | KRW 1,274.00 | KRW 1,293.00 | KRW 1,255.00 | 25.99K |
| 2026-07-29 | KRW 1,285.00 | -7.42% | KRW 1,388.00 | KRW 1,418.00 | KRW 1,220.00 | 77.49K |
| 2026-07-28 | KRW 1,388.00 | -7.10% | KRW 1,482.00 | KRW 1,523.00 | KRW 1,388.00 | 52.61K |
| 2026-07-27 | KRW 1,494.00 | +2.33% | KRW 1,448.00 | KRW 1,497.00 | KRW 1,380.00 | 37.69K |
| 2026-07-24 | KRW 1,460.00 | -4.76% | KRW 1,535.00 | KRW 1,539.00 | KRW 1,460.00 | 41.49K |
| 2026-07-23 | KRW 1,533.00 | +4.36% | KRW 1,469.00 | KRW 1,550.00 | KRW 1,432.00 | 63.89K |
| 2026-07-22 | KRW 1,469.00 | -0.74% | KRW 1,480.00 | KRW 1,505.00 | KRW 1,424.00 | 38.70K |
| 2026-07-21 | KRW 1,480.00 | -1.00% | KRW 1,494.00 | KRW 1,494.00 | KRW 1,416.00 | 54.83K |
| 2026-07-20 | KRW 1,495.00 | -0.33% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,436.00 | 22.94K |
| 2026-07-16 | KRW 1,500.00 | 0.00% | KRW 1,500.00 | KRW 1,538.00 | KRW 1,401.00 | 55.08K |
| 2026-07-15 | KRW 1,500.00 | +5.26% | KRW 1,425.00 | KRW 1,500.00 | KRW 1,424.00 | 66.86K |
| 2026-07-14 | KRW 1,425.00 | -1.45% | KRW 1,361.00 | KRW 1,430.00 | KRW 1,359.00 | 99.49K |
| 2026-07-13 | KRW 1,446.00 | -3.08% | KRW 1,427.00 | KRW 1,490.00 | KRW 1,392.00 | 200.53K |
| 2026-07-10 | KRW 1,492.00 | +1.57% | KRW 1,463.00 | KRW 1,538.00 | KRW 1,411.00 | 52.23K |
| 2026-07-09 | KRW 1,469.00 | -0.07% | KRW 1,450.00 | KRW 1,470.00 | KRW 1,380.00 | 62.16K |
| 2026-07-08 | KRW 1,470.00 | -0.74% | KRW 1,372.00 | KRW 1,485.00 | KRW 1,372.00 | 43.54K |
| 2026-07-07 | KRW 1,481.00 | +1.37% | KRW 1,461.00 | KRW 1,510.00 | KRW 1,401.00 | 34.77K |
| 2026-07-06 | KRW 1,461.00 | -8.52% | KRW 1,597.00 | KRW 1,597.00 | KRW 1,461.00 | 52.65K |
| 2026-07-03 | KRW 1,597.00 | +2.83% | KRW 1,540.00 | KRW 1,599.00 | KRW 1,507.00 | 37.45K |
| 2026-07-02 | KRW 1,553.00 | -3.36% | KRW 1,594.00 | KRW 1,624.00 | KRW 1,533.00 | 104.31K |
| 2026-07-01 | KRW 1,607.00 | +0.56% | KRW 1,615.00 | KRW 1,638.00 | KRW 1,542.00 | 122.06K |
| 2026-06-30 | KRW 1,598.00 | +11.20% | KRW 1,405.00 | KRW 1,615.00 | KRW 1,405.00 | 241.31K |
| 2026-06-29 | KRW 1,437.00 | +4.89% | KRW 1,320.00 | KRW 1,446.00 | KRW 1,320.00 | 110.61K |
| 2026-06-26 | KRW 1,370.00 | -5.39% | KRW 1,448.00 | KRW 1,448.00 | KRW 1,321.00 | 100.24K |
| 2026-06-25 | KRW 1,448.00 | -1.50% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,384.00 | 43.13K |
| 2026-06-24 | KRW 1,470.00 | -0.68% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,379.00 | 80.66K |
| 2026-06-23 | KRW 1,480.00 | -3.27% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,378.00 | 123.26K |
| 2026-06-22 | KRW 1,530.00 | -0.65% | KRW 1,538.00 | KRW 1,551.00 | KRW 1,435.00 | 107.22K |
| 2026-06-19 | KRW 1,540.00 | 0.00% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,481.00 | 60.50K |
| 2026-06-18 | KRW 1,540.00 | -2.53% | KRW 1,580.00 | KRW 1,599.00 | KRW 1,505.00 | 89.62K |
| 2026-06-17 | KRW 1,580.00 | -0.25% | KRW 1,569.00 | KRW 1,629.00 | KRW 1,552.00 | 68.54K |
| 2026-06-16 | KRW 1,584.00 | -0.63% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,543.00 | 78.25K |
| 2026-06-15 | KRW 1,594.00 | +0.13% | KRW 1,592.00 | KRW 1,638.00 | KRW 1,577.00 | 76.39K |
| 2026-06-12 | KRW 1,592.00 | +0.76% | KRW 1,580.00 | KRW 1,618.00 | KRW 1,518.00 | 104.48K |
| 2026-06-11 | KRW 1,580.00 | +0.83% | KRW 1,567.00 | KRW 1,599.00 | KRW 1,529.00 | 34.62K |
| 2026-06-10 | KRW 1,567.00 | +1.69% | KRW 1,549.00 | KRW 1,572.00 | KRW 1,450.00 | 385 |
| 2026-06-09 | KRW 1,541.00 | +2.19% | KRW 1,510.00 | KRW 1,585.00 | KRW 1,480.00 | 39.16K |
| 2026-06-08 | KRW 1,508.00 | -5.34% | KRW 1,515.00 | KRW 1,594.00 | KRW 1,442.00 | 149.92K |
| 2026-06-05 | KRW 1,593.00 | -3.63% | KRW 1,639.00 | KRW 1,640.00 | KRW 1,476.00 | 106.81K |
| 2026-06-04 | KRW 1,653.00 | +0.79% | KRW 1,639.00 | KRW 1,662.00 | KRW 1,553.00 | 89.06K |
| 2026-06-02 | KRW 1,640.00 | -3.76% | KRW 1,701.00 | KRW 1,703.00 | KRW 1,562.00 | 128.00K |
| 2026-06-01 | KRW 1,704.00 | -6.17% | KRW 1,816.00 | KRW 1,869.00 | KRW 1,652.00 | 250.41K |
| 2026-05-29 | KRW 1,816.00 | -8.00% | KRW 1,965.00 | KRW 1,974.00 | KRW 1,800.00 | 135.92K |
| 2026-05-28 | KRW 1,974.00 | -7.76% | KRW 2,120.00 | KRW 2,120.00 | KRW 1,882.00 | 370.30K |
| 2026-05-27 | KRW 2,140.00 | -5.52% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,055.00 | 263.95K |
| 2026-05-26 | KRW 2,265.00 | +1.34% | KRW 2,250.00 | KRW 2,550.00 | KRW 2,230.00 | 422.27K |
| 2026-05-22 | KRW 2,235.00 | +6.68% | KRW 2,105.00 | KRW 2,295.00 | KRW 2,055.00 | 244.44K |