VITZROCELL Co., Ltd. 082920
KRX · South Korea · Producer Manufacturing
KRW 29,100.00+950.00 (+3.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29,100.00 | +3.37% | KRW 27,900.00 | KRW 29,100.00 | KRW 27,900.00 | 136.86K |
| 2026-09-30 | KRW 28,150.00 | +0.18% | KRW 28,750.00 | KRW 29,500.00 | KRW 28,000.00 | 124.10K |
| 2026-09-29 | KRW 28,100.00 | -2.26% | KRW 28,750.00 | KRW 28,750.00 | KRW 27,550.00 | 184.26K |
| 2026-09-28 | KRW 28,750.00 | +3.23% | KRW 27,900.00 | KRW 29,150.00 | KRW 27,700.00 | 150.29K |
| 2026-09-23 | KRW 27,850.00 | -3.97% | KRW 29,400.00 | KRW 29,850.00 | KRW 27,550.00 | 276.27K |
| 2026-09-22 | KRW 29,000.00 | -1.02% | KRW 29,650.00 | KRW 30,200.00 | KRW 28,850.00 | 208.08K |
| 2026-09-21 | KRW 29,300.00 | -0.17% | KRW 29,200.00 | KRW 29,900.00 | KRW 28,600.00 | 154.76K |
| 2026-09-18 | KRW 29,350.00 | +0.51% | KRW 29,550.00 | KRW 30,400.00 | KRW 29,000.00 | 1.13M |
| 2026-09-17 | KRW 29,200.00 | +4.66% | KRW 28,200.00 | KRW 30,200.00 | KRW 27,700.00 | 359.83K |
| 2026-09-16 | KRW 27,900.00 | +4.49% | KRW 26,950.00 | KRW 28,150.00 | KRW 26,700.00 | 214.46K |
| 2026-09-15 | KRW 26,700.00 | -3.61% | KRW 27,600.00 | KRW 27,900.00 | KRW 26,500.00 | 307.65K |
| 2026-09-14 | KRW 27,700.00 | -0.36% | KRW 27,550.00 | KRW 28,725.00 | KRW 27,400.00 | 210.13K |
| 2026-09-11 | KRW 27,800.00 | -1.77% | KRW 27,750.00 | KRW 28,100.00 | KRW 27,550.00 | 163.74K |
| 2026-09-10 | KRW 28,300.00 | -0.18% | KRW 27,800.00 | KRW 28,500.00 | KRW 27,600.00 | 295.06K |
| 2026-09-09 | KRW 28,350.00 | +1.98% | KRW 27,850.00 | KRW 29,900.00 | KRW 27,850.00 | 523.04K |
| 2026-09-08 | KRW 27,800.00 | -4.14% | KRW 28,650.00 | KRW 29,150.00 | KRW 27,800.00 | 362.56K |
| 2026-09-07 | KRW 29,000.00 | -2.68% | KRW 29,450.00 | KRW 30,200.00 | KRW 28,750.00 | 341.21K |
| 2026-09-04 | KRW 29,800.00 | +5.49% | KRW 28,200.00 | KRW 30,300.00 | KRW 26,900.00 | 760.10K |
| 2026-09-03 | KRW 28,250.00 | +5.41% | KRW 27,150.00 | KRW 29,200.00 | KRW 26,000.00 | 809.63K |
| 2026-09-02 | KRW 26,800.00 | -0.74% | KRW 26,100.00 | KRW 27,650.00 | KRW 25,550.00 | 439.86K |
| 2026-09-01 | KRW 27,000.00 | +4.65% | KRW 26,000.00 | KRW 27,150.00 | KRW 25,650.00 | 423.94K |
| 2026-08-31 | KRW 25,800.00 | -7.03% | KRW 26,100.00 | KRW 26,700.00 | KRW 24,850.00 | 826.73K |
| 2026-08-28 | KRW 27,750.00 | -4.97% | KRW 29,650.00 | KRW 30,250.00 | KRW 27,650.00 | 601.07K |
| 2026-08-27 | KRW 29,200.00 | -9.18% | KRW 31,400.00 | KRW 31,500.00 | KRW 29,150.00 | 719.08K |
| 2026-08-26 | KRW 32,150.00 | +3.21% | KRW 31,350.00 | KRW 32,500.00 | KRW 30,500.00 | 196.86K |
| 2026-08-25 | KRW 31,150.00 | +1.80% | KRW 30,400.00 | KRW 31,250.00 | KRW 29,350.00 | 194.66K |
| 2026-08-24 | KRW 30,600.00 | +0.33% | KRW 30,250.00 | KRW 31,300.00 | KRW 30,000.00 | 270.42K |
| 2026-08-21 | KRW 30,500.00 | -10.95% | KRW 33,850.00 | KRW 33,850.00 | KRW 30,500.00 | 451.52K |
| 2026-08-20 | KRW 34,250.00 | -1.44% | KRW 34,800.00 | KRW 35,550.00 | KRW 33,700.00 | 331.55K |
| 2026-08-19 | KRW 34,750.00 | +13.75% | KRW 29,350.00 | KRW 35,500.00 | KRW 29,200.00 | 685.60K |
| 2026-08-18 | KRW 30,550.00 | -3.63% | KRW 31,800.00 | KRW 33,750.00 | KRW 30,400.00 | 364.94K |
| 2026-08-14 | KRW 31,700.00 | -3.94% | KRW 33,150.00 | KRW 33,600.00 | KRW 30,900.00 | 359.83K |
| 2026-08-13 | KRW 33,000.00 | -3.37% | KRW 34,400.00 | KRW 35,000.00 | KRW 32,800.00 | 268.80K |
| 2026-08-12 | KRW 34,150.00 | -2.29% | KRW 34,650.00 | KRW 35,550.00 | KRW 33,950.00 | 334.41K |
| 2026-08-11 | KRW 34,950.00 | +4.33% | KRW 32,800.00 | KRW 36,100.00 | KRW 32,400.00 | 496.80K |
| 2026-08-10 | KRW 33,500.00 | +8.06% | KRW 32,250.00 | KRW 33,950.00 | KRW 30,250.00 | 635.09K |
| 2026-08-07 | KRW 31,000.00 | -1.59% | KRW 31,250.00 | KRW 32,100.00 | KRW 29,300.00 | 317.11K |
| 2026-08-06 | KRW 31,500.00 | -1.72% | KRW 31,600.00 | KRW 32,250.00 | KRW 30,100.00 | 249.70K |
| 2026-08-05 | KRW 32,050.00 | +3.39% | KRW 31,750.00 | KRW 32,500.00 | KRW 29,700.00 | 404.12K |
| 2026-08-04 | KRW 31,000.00 | +8.96% | KRW 29,050.00 | KRW 32,700.00 | KRW 29,050.00 | 624.06K |
| 2026-08-03 | KRW 28,450.00 | +3.45% | KRW 26,800.00 | KRW 30,000.00 | KRW 26,400.00 | 337.01K |
| 2026-07-31 | KRW 27,500.00 | +12.24% | KRW 25,700.00 | KRW 28,000.00 | KRW 25,700.00 | 386.66K |
| 2026-07-30 | KRW 24,500.00 | -6.13% | KRW 26,150.00 | KRW 27,550.00 | KRW 24,350.00 | 260.97K |
| 2026-07-29 | KRW 26,100.00 | -11.82% | KRW 30,350.00 | KRW 30,350.00 | KRW 24,900.00 | 425.97K |
| 2026-07-28 | KRW 29,600.00 | -3.27% | KRW 29,900.00 | KRW 30,400.00 | KRW 28,650.00 | 276.13K |
| 2026-07-27 | KRW 30,600.00 | -1.61% | KRW 31,850.00 | KRW 32,200.00 | KRW 30,200.00 | 331.16K |
| 2026-07-24 | KRW 31,100.00 | -3.42% | KRW 30,900.00 | KRW 31,750.00 | KRW 30,200.00 | 319.62K |
| 2026-07-23 | KRW 32,200.00 | +10.09% | KRW 29,900.00 | KRW 32,800.00 | KRW 29,000.00 | 462.76K |
| 2026-07-22 | KRW 29,250.00 | +0.86% | KRW 30,250.00 | KRW 30,800.00 | KRW 29,150.00 | 346.29K |
| 2026-07-21 | KRW 29,000.00 | +10.06% | KRW 26,300.00 | KRW 29,350.00 | KRW 25,600.00 | 458.99K |
| 2026-07-20 | KRW 26,350.00 | -8.82% | KRW 28,550.00 | KRW 29,050.00 | KRW 26,200.00 | 221.71K |
| 2026-07-16 | KRW 28,900.00 | -0.69% | KRW 29,100.00 | KRW 29,450.00 | KRW 27,800.00 | 222.80K |
| 2026-07-15 | KRW 29,100.00 | +4.86% | KRW 27,900.00 | KRW 29,100.00 | KRW 27,600.00 | 276.25K |
| 2026-07-14 | KRW 27,750.00 | -4.15% | KRW 28,350.00 | KRW 28,750.00 | KRW 25,700.00 | 463.59K |
| 2026-07-13 | KRW 28,950.00 | -6.91% | KRW 31,100.00 | KRW 31,500.00 | KRW 28,250.00 | 441.98K |
| 2026-07-10 | KRW 31,100.00 | -1.11% | KRW 31,750.00 | KRW 32,500.00 | KRW 30,750.00 | 375.35K |
| 2026-07-09 | KRW 31,450.00 | -0.16% | KRW 31,450.00 | KRW 32,500.00 | KRW 30,550.00 | 406.87K |
| 2026-07-08 | KRW 31,500.00 | -8.96% | KRW 32,750.00 | KRW 33,950.00 | KRW 30,800.00 | 641.02K |
| 2026-07-07 | KRW 34,600.00 | -3.89% | KRW 34,900.00 | KRW 35,900.00 | KRW 33,750.00 | 405.85K |
| 2026-07-06 | KRW 36,000.00 | -2.70% | KRW 38,850.00 | KRW 38,900.00 | KRW 35,000.00 | 337.22K |
| 2026-07-03 | KRW 37,000.00 | +0.41% | KRW 37,000.00 | KRW 37,550.00 | KRW 34,150.00 | 325.12K |
| 2026-07-02 | KRW 36,850.00 | -11.63% | KRW 40,300.00 | KRW 41,100.00 | KRW 36,750.00 | 249.65K |
| 2026-07-01 | KRW 41,700.00 | +2.96% | KRW 40,150.00 | KRW 42,800.00 | KRW 39,150.00 | 215.86K |
| 2026-06-30 | KRW 40,500.00 | +1.76% | KRW 40,200.00 | KRW 41,550.00 | KRW 39,500.00 | 233.56K |
| 2026-06-29 | KRW 39,800.00 | +7.71% | KRW 36,600.00 | KRW 40,200.00 | KRW 36,500.00 | 372.23K |
| 2026-06-26 | KRW 36,950.00 | -5.01% | KRW 37,750.00 | KRW 39,400.00 | KRW 36,550.00 | 422.55K |
| 2026-06-25 | KRW 38,900.00 | -3.83% | KRW 40,050.00 | KRW 40,950.00 | KRW 38,500.00 | 284.44K |
| 2026-06-24 | KRW 40,450.00 | -1.22% | KRW 40,600.00 | KRW 41,700.00 | KRW 39,750.00 | 207.21K |
| 2026-06-23 | KRW 40,950.00 | -4.77% | KRW 43,200.00 | KRW 44,250.00 | KRW 40,650.00 | 304.90K |
| 2026-06-22 | KRW 43,000.00 | -1.38% | KRW 42,500.00 | KRW 44,500.00 | KRW 42,300.00 | 224.00K |
| 2026-06-19 | KRW 43,600.00 | +0.11% | KRW 42,450.00 | KRW 44,750.00 | KRW 42,000.00 | 430.63K |
| 2026-06-18 | KRW 43,550.00 | -0.57% | KRW 43,550.00 | KRW 43,950.00 | KRW 41,750.00 | 489.07K |
| 2026-06-17 | KRW 43,800.00 | -9.60% | KRW 47,950.00 | KRW 47,950.00 | KRW 43,200.00 | 556.07K |
| 2026-06-16 | KRW 48,450.00 | +4.76% | KRW 46,250.00 | KRW 51,100.00 | KRW 46,050.00 | 455.01K |
| 2026-06-15 | KRW 46,250.00 | -1.39% | KRW 48,400.00 | KRW 48,500.00 | KRW 44,600.00 | 338.80K |
| 2026-06-12 | KRW 46,900.00 | +2.40% | KRW 48,900.00 | KRW 50,800.00 | KRW 46,700.00 | 940.76K |
| 2026-06-11 | KRW 45,800.00 | +1.44% | KRW 45,100.00 | KRW 47,500.00 | KRW 41,850.00 | 2.19M |
| 2026-06-10 | KRW 45,150.00 | -5.35% | KRW 47,750.00 | KRW 48,050.00 | KRW 42,150.00 | 49 |
| 2026-06-09 | KRW 47,700.00 | +0.85% | KRW 47,700.00 | KRW 50,400.00 | KRW 47,250.00 | 489.29K |
| 2026-06-08 | KRW 47,300.00 | -2.77% | KRW 47,500.00 | KRW 48,400.00 | KRW 45,000.00 | 430.96K |
| 2026-06-05 | KRW 48,650.00 | -3.47% | KRW 49,500.00 | KRW 51,400.00 | KRW 47,950.00 | 364.10K |
| 2026-06-04 | KRW 50,400.00 | -4.00% | KRW 52,500.00 | KRW 54,200.00 | KRW 49,950.00 | 383.01K |
| 2026-06-02 | KRW 52,500.00 | +0.96% | KRW 52,200.00 | KRW 55,200.00 | KRW 50,000.00 | 439.23K |
| 2026-06-01 | KRW 52,000.00 | -1.14% | KRW 51,000.00 | KRW 53,100.00 | KRW 50,200.00 | 481.35K |
| 2026-05-29 | KRW 52,600.00 | -0.38% | KRW 53,900.00 | KRW 55,800.00 | KRW 51,900.00 | 385.96K |
| 2026-05-28 | KRW 52,800.00 | -4.52% | KRW 55,300.00 | KRW 56,200.00 | KRW 51,000.00 | 625.55K |
| 2026-05-27 | KRW 55,300.00 | -4.66% | KRW 57,000.00 | KRW 58,700.00 | KRW 54,900.00 | 433.44K |
| 2026-05-26 | KRW 58,000.00 | +8.01% | KRW 56,800.00 | KRW 62,100.00 | KRW 56,500.00 | 768.21K |
| 2026-05-22 | KRW 53,700.00 | +3.27% | KRW 51,800.00 | KRW 54,800.00 | KRW 50,800.00 | 581.32K |
| 2026-05-21 | KRW 52,000.00 | -3.53% | KRW 54,200.00 | KRW 55,200.00 | KRW 49,950.00 | 686.74K |