Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea
· Delayed Price · Currency is KRW 8,460.00
+160.00 (1.93%)
At close: Dec 5, 2025
Vitzro Tech Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,290.00 | 8,460.00 | 8,290.00 | 8,460.00 | 8,460.00 | 1.93% | 231,976 |
| Dec 4, 2025 | 8,350.00 | 8,440.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.84% | 182,071 |
| Dec 3, 2025 | 8,100.00 | 8,410.00 | 8,050.00 | 8,370.00 | 8,370.00 | 3.46% | 339,190 |
| Dec 2, 2025 | 7,990.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,090.00 | 1.63% | 199,677 |
| Dec 1, 2025 | 8,080.00 | 8,160.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.25% | 247,422 |
| Nov 28, 2025 | 7,900.00 | 8,010.00 | 7,810.00 | 7,980.00 | 7,980.00 | 1.01% | 166,389 |
| Nov 27, 2025 | 8,160.00 | 8,380.00 | 7,890.00 | 7,900.00 | 7,900.00 | -2.47% | 240,871 |
| Nov 26, 2025 | 7,890.00 | 8,420.00 | 7,890.00 | 8,100.00 | 8,100.00 | 2.40% | 682,009 |
| Nov 25, 2025 | 7,820.00 | 7,950.00 | 7,740.00 | 7,910.00 | 7,910.00 | 2.20% | 182,333 |
| Nov 24, 2025 | 7,980.00 | 8,020.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.27% | 300,504 |
| Nov 21, 2025 | 8,450.00 | 8,560.00 | 7,840.00 | 7,920.00 | 7,920.00 | -8.97% | 592,349 |
| Nov 20, 2025 | 8,340.00 | 8,710.00 | 8,340.00 | 8,700.00 | 8,700.00 | 5.20% | 245,532 |
| Nov 19, 2025 | 8,340.00 | 8,420.00 | 8,080.00 | 8,270.00 | 8,270.00 | -0.48% | 150,373 |
| Nov 18, 2025 | 8,800.00 | 8,870.00 | 8,310.00 | 8,310.00 | 8,310.00 | -6.84% | 363,713 |
| Nov 17, 2025 | 8,670.00 | 8,970.00 | 8,580.00 | 8,920.00 | 8,920.00 | 4.69% | 380,136 |
| Nov 14, 2025 | 8,620.00 | 8,660.00 | 8,450.00 | 8,520.00 | 8,520.00 | -2.41% | 159,576 |
| Nov 13, 2025 | 8,760.00 | 8,930.00 | 8,680.00 | 8,730.00 | 8,730.00 | 0.46% | 205,795 |
| Nov 12, 2025 | 8,610.00 | 8,730.00 | 8,490.00 | 8,690.00 | 8,690.00 | 1.40% | 146,890 |
| Nov 11, 2025 | 8,510.00 | 8,900.00 | 8,470.00 | 8,570.00 | 8,570.00 | 0.94% | 309,540 |
| Nov 10, 2025 | 8,220.00 | 8,540.00 | 8,140.00 | 8,490.00 | 8,490.00 | 3.41% | 211,184 |
| Nov 7, 2025 | 8,310.00 | 8,460.00 | 8,020.00 | 8,210.00 | 8,210.00 | -2.96% | 296,427 |
| Nov 6, 2025 | 8,570.00 | 8,660.00 | 8,200.00 | 8,460.00 | 8,460.00 | -0.59% | 206,171 |
| Nov 5, 2025 | 8,650.00 | 8,670.00 | 8,140.00 | 8,510.00 | 8,510.00 | -3.08% | 335,962 |
| Nov 4, 2025 | 8,970.00 | 9,090.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.01% | 307,332 |
| Nov 3, 2025 | 8,890.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,960.00 | 1.47% | 449,402 |
| Oct 31, 2025 | 8,810.00 | 8,920.00 | 8,660.00 | 8,830.00 | 8,830.00 | 0.34% | 195,268 |
| Oct 30, 2025 | 9,360.00 | 9,360.00 | 8,770.00 | 8,800.00 | 8,800.00 | -4.56% | 625,088 |
| Oct 29, 2025 | 8,980.00 | 9,250.00 | 8,920.00 | 9,220.00 | 9,220.00 | 3.36% | 679,524 |
| Oct 28, 2025 | 9,030.00 | 9,030.00 | 8,800.00 | 8,920.00 | 8,920.00 | -1.22% | 223,936 |
| Oct 27, 2025 | 9,060.00 | 9,140.00 | 8,950.00 | 9,030.00 | 9,030.00 | 0.67% | 380,062 |
| Oct 24, 2025 | 9,050.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,970.00 | 0.22% | 238,068 |
| Oct 23, 2025 | 9,020.00 | 9,140.00 | 8,870.00 | 8,950.00 | 8,950.00 | -0.89% | 368,980 |
| Oct 22, 2025 | 8,800.00 | 9,050.00 | 8,640.00 | 9,030.00 | 9,030.00 | 2.61% | 354,828 |
| Oct 21, 2025 | 8,750.00 | 9,090.00 | 8,690.00 | 8,800.00 | 8,800.00 | 2.09% | 491,775 |
| Oct 20, 2025 | 8,520.00 | 8,690.00 | 8,480.00 | 8,620.00 | 8,620.00 | 1.29% | 160,075 |
| Oct 17, 2025 | 8,810.00 | 8,840.00 | 8,400.00 | 8,510.00 | 8,510.00 | -3.73% | 268,826 |
| Oct 16, 2025 | 9,070.00 | 9,090.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.10% | 265,324 |
| Oct 15, 2025 | 8,730.00 | 9,060.00 | 8,730.00 | 9,030.00 | 9,030.00 | 3.79% | 506,068 |
| Oct 14, 2025 | 8,960.00 | 9,090.00 | 8,610.00 | 8,700.00 | 8,700.00 | -2.68% | 295,801 |
| Oct 13, 2025 | 8,790.00 | 9,010.00 | 8,700.00 | 8,940.00 | 8,940.00 | - | 321,120 |
| Oct 10, 2025 | 8,560.00 | 8,950.00 | 8,540.00 | 8,940.00 | 8,940.00 | 5.18% | 434,873 |
| Oct 2, 2025 | 8,420.00 | 8,530.00 | 8,290.00 | 8,500.00 | 8,500.00 | 2.41% | 116,463 |
| Oct 1, 2025 | 8,470.00 | 8,480.00 | 8,280.00 | 8,300.00 | 8,300.00 | -0.72% | 85,492 |
| Sep 30, 2025 | 8,470.00 | 8,540.00 | 8,340.00 | 8,360.00 | 8,360.00 | -1.18% | 68,853 |
| Sep 29, 2025 | 8,390.00 | 8,620.00 | 8,340.00 | 8,460.00 | 8,460.00 | 2.17% | 144,104 |
| Sep 26, 2025 | 8,610.00 | 8,610.00 | 8,210.00 | 8,280.00 | 8,280.00 | -3.83% | 182,443 |
| Sep 25, 2025 | 8,680.00 | 8,750.00 | 8,570.00 | 8,610.00 | 8,610.00 | -0.69% | 130,048 |
| Sep 24, 2025 | 8,620.00 | 8,800.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.70% | 221,017 |
| Sep 23, 2025 | 8,680.00 | 8,790.00 | 8,600.00 | 8,610.00 | 8,610.00 | 0.12% | 211,610 |
| Sep 22, 2025 | 8,590.00 | 8,800.00 | 8,590.00 | 8,600.00 | 8,600.00 | 1.18% | 231,890 |
| Sep 19, 2025 | 8,600.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 126,528 |
| Sep 18, 2025 | 8,630.00 | 8,750.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.35% | 191,247 |
| Sep 17, 2025 | 8,680.00 | 8,770.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.69% | 226,604 |
| Sep 16, 2025 | 8,590.00 | 8,700.00 | 8,540.00 | 8,690.00 | 8,690.00 | 2.24% | 256,609 |
| Sep 15, 2025 | 8,570.00 | 8,620.00 | 8,420.00 | 8,500.00 | 8,500.00 | -1.28% | 134,709 |
| Sep 12, 2025 | 8,590.00 | 8,670.00 | 8,490.00 | 8,610.00 | 8,610.00 | 0.12% | 181,835 |
| Sep 11, 2025 | 8,660.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.69% | 132,234 |
| Sep 10, 2025 | 8,740.00 | 8,790.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.35% | 197,406 |
| Sep 9, 2025 | 8,600.00 | 8,750.00 | 8,490.00 | 8,690.00 | 8,690.00 | 1.05% | 225,057 |
| Sep 8, 2025 | 8,300.00 | 8,770.00 | 8,280.00 | 8,600.00 | 8,600.00 | 3.37% | 438,105 |
| Sep 5, 2025 | 8,250.00 | 8,380.00 | 8,170.00 | 8,320.00 | 8,320.00 | 1.09% | 181,764 |
| Sep 4, 2025 | 8,010.00 | 8,390.00 | 8,010.00 | 8,230.00 | 8,230.00 | 3.78% | 490,794 |
| Sep 3, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,930.00 | 1.15% | 272,325 |
| Sep 2, 2025 | 8,060.00 | 8,100.00 | 7,830.00 | 7,840.00 | 7,840.00 | -2.97% | 381,989 |
| Sep 1, 2025 | 8,400.00 | 8,500.00 | 8,020.00 | 8,080.00 | 8,080.00 | -4.15% | 1,148,116 |
| Aug 29, 2025 | 8,120.00 | 9,140.00 | 8,000.00 | 8,430.00 | 8,430.00 | 3.82% | 1,989,308 |
| Aug 28, 2025 | 8,140.00 | 8,170.00 | 8,050.00 | 8,120.00 | 8,120.00 | -0.25% | 27,997 |
| Aug 27, 2025 | 8,200.00 | 8,210.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.49% | 29,025 |
| Aug 26, 2025 | 8,290.00 | 8,290.00 | 8,140.00 | 8,180.00 | 8,180.00 | -1.56% | 33,052 |
| Aug 25, 2025 | 8,350.00 | 8,490.00 | 8,290.00 | 8,310.00 | 8,310.00 | 2.97% | 100,334 |
| Aug 22, 2025 | 8,200.00 | 8,200.00 | 8,070.00 | 8,070.00 | 8,070.00 | - | 53,884 |
| Aug 21, 2025 | 7,910.00 | 8,150.00 | 7,840.00 | 8,070.00 | 8,070.00 | 2.02% | 80,127 |
| Aug 20, 2025 | 7,820.00 | 8,020.00 | 7,730.00 | 7,910.00 | 7,910.00 | -3.18% | 123,648 |
| Aug 19, 2025 | 8,310.00 | 8,350.00 | 8,120.00 | 8,170.00 | 8,170.00 | -2.27% | 55,288 |
| Aug 18, 2025 | 8,350.00 | 8,440.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.97% | 48,624 |
| Aug 14, 2025 | 8,390.00 | 8,420.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.66% | 57,473 |
| Aug 13, 2025 | 8,510.00 | 8,560.00 | 8,320.00 | 8,420.00 | 8,420.00 | -0.71% | 64,621 |
| Aug 12, 2025 | 8,590.00 | 8,770.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.62% | 73,599 |
| Aug 11, 2025 | 8,720.00 | 8,740.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.58% | 88,427 |
| Aug 8, 2025 | 8,720.00 | 8,730.00 | 8,630.00 | 8,670.00 | 8,670.00 | 0.12% | 47,194 |
| Aug 7, 2025 | 8,650.00 | 8,710.00 | 8,570.00 | 8,660.00 | 8,660.00 | -0.23% | 53,887 |
| Aug 6, 2025 | 8,540.00 | 8,680.00 | 8,490.00 | 8,680.00 | 8,680.00 | 2.48% | 90,136 |
| Aug 5, 2025 | 8,480.00 | 8,510.00 | 8,390.00 | 8,470.00 | 8,470.00 | 0.83% | 60,682 |
| Aug 4, 2025 | 8,170.00 | 8,410.00 | 8,140.00 | 8,400.00 | 8,400.00 | 2.19% | 66,000 |
| Aug 1, 2025 | 8,690.00 | 8,690.00 | 8,190.00 | 8,220.00 | 8,220.00 | -4.08% | 151,312 |
| Jul 31, 2025 | 8,600.00 | 8,620.00 | 8,480.00 | 8,570.00 | 8,570.00 | 0.35% | 67,069 |
| Jul 30, 2025 | 8,550.00 | 8,630.00 | 8,540.00 | 8,540.00 | 8,540.00 | -0.47% | 83,843 |
| Jul 29, 2025 | 8,570.00 | 8,680.00 | 8,410.00 | 8,580.00 | 8,580.00 | 0.70% | 87,124 |
| Jul 28, 2025 | 8,620.00 | 8,660.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.16% | 75,897 |
| Jul 25, 2025 | 8,720.00 | 8,730.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.92% | 80,379 |
| Jul 24, 2025 | 8,790.00 | 8,890.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.12% | 106,909 |
| Jul 23, 2025 | 8,800.00 | 8,830.00 | 8,570.00 | 8,690.00 | 8,690.00 | -1.47% | 131,659 |
| Jul 22, 2025 | 9,030.00 | 9,030.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.34% | 119,878 |
| Jul 21, 2025 | 8,890.00 | 8,990.00 | 8,850.00 | 8,940.00 | 8,940.00 | 0.90% | 118,912 |
| Jul 18, 2025 | 8,970.00 | 8,970.00 | 8,750.00 | 8,860.00 | 8,860.00 | -1.01% | 131,857 |
| Jul 17, 2025 | 9,070.00 | 9,090.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.21% | 146,579 |
| Jul 16, 2025 | 9,090.00 | 9,140.00 | 8,980.00 | 9,060.00 | 9,060.00 | -0.11% | 158,865 |
| Jul 15, 2025 | 9,170.00 | 9,190.00 | 8,970.00 | 9,070.00 | 9,070.00 | 1.34% | 198,365 |
| Jul 14, 2025 | 8,840.00 | 8,960.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.02% | 148,059 |
| Jul 11, 2025 | 9,000.00 | 9,030.00 | 8,860.00 | 8,860.00 | 8,860.00 | -1.56% | 156,822 |