Vitzro Tech Co. Ltd (KOSDAQ:042370)
South Korea
· Delayed Price · Currency is KRW 16,850
-750 (-4.26%)
At close: Apr 28, 2026
Vitzro Tech Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,650.00 | 17,840.00 | 16,700.00 | 16,850.00 | 16,850.00 | -4.26% | 700,973 |
| Apr 27, 2026 | 17,380.00 | 17,880.00 | 16,990.00 | 17,600.00 | 17,600.00 | 4.51% | 1,426,819 |
| Apr 24, 2026 | 16,500.00 | 17,040.00 | 16,330.00 | 16,840.00 | 16,840.00 | 1.57% | 630,099 |
| Apr 23, 2026 | 16,990.00 | 17,200.00 | 16,250.00 | 16,580.00 | 16,580.00 | -1.31% | 902,703 |
| Apr 22, 2026 | 17,400.00 | 17,740.00 | 16,590.00 | 16,800.00 | 16,800.00 | -4.55% | 1,117,287 |
| Apr 21, 2026 | 18,380.00 | 18,850.00 | 17,060.00 | 17,600.00 | 17,600.00 | -2.11% | 1,347,168 |
| Apr 20, 2026 | 17,950.00 | 18,540.00 | 17,400.00 | 17,980.00 | 17,980.00 | 1.07% | 1,392,187 |
| Apr 17, 2026 | 17,490.00 | 18,280.00 | 16,730.00 | 17,790.00 | 17,790.00 | 1.72% | 2,112,769 |
| Apr 16, 2026 | 17,460.00 | 18,950.00 | 16,880.00 | 17,490.00 | 17,490.00 | 7.63% | 5,791,789 |
| Apr 15, 2026 | 12,860.00 | 16,250.00 | 12,570.00 | 16,250.00 | 16,250.00 | 30.00% | 5,702,969 |
| Apr 14, 2026 | 12,550.00 | 12,740.00 | 12,420.00 | 12,500.00 | 12,500.00 | 0.64% | 655,230 |
| Apr 13, 2026 | 11,800.00 | 12,550.00 | 11,600.00 | 12,420.00 | 12,420.00 | 4.37% | 809,642 |
| Apr 10, 2026 | 11,300.00 | 12,350.00 | 11,280.00 | 11,900.00 | 11,900.00 | 6.73% | 886,668 |
| Apr 9, 2026 | 11,410.00 | 11,410.00 | 10,900.00 | 11,150.00 | 11,150.00 | -2.71% | 262,819 |
| Apr 8, 2026 | 11,170.00 | 11,530.00 | 11,130.00 | 11,460.00 | 11,460.00 | 6.11% | 309,828 |
| Apr 7, 2026 | 11,500.00 | 11,500.00 | 10,680.00 | 10,800.00 | 10,800.00 | -4.42% | 347,088 |
| Apr 6, 2026 | 11,830.00 | 12,050.00 | 11,190.00 | 11,300.00 | 11,300.00 | -4.48% | 421,934 |
| Apr 3, 2026 | 11,540.00 | 12,000.00 | 11,460.00 | 11,830.00 | 11,830.00 | 5.63% | 492,343 |
| Apr 2, 2026 | 12,070.00 | 12,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -6.12% | 539,432 |
| Apr 1, 2026 | 11,300.00 | 11,980.00 | 11,300.00 | 11,930.00 | 11,930.00 | 9.55% | 499,309 |
| Mar 31, 2026 | 11,530.00 | 11,710.00 | 10,860.00 | 10,890.00 | 10,890.00 | -5.71% | 349,264 |
| Mar 30, 2026 | 11,030.00 | 11,790.00 | 10,750.00 | 11,550.00 | 11,550.00 | 0.96% | 386,566 |
| Mar 27, 2026 | 11,500.00 | 11,600.00 | 11,220.00 | 11,440.00 | 11,440.00 | -2.80% | 369,382 |
| Mar 26, 2026 | 12,210.00 | 12,470.00 | 11,610.00 | 11,770.00 | 11,770.00 | -2.57% | 741,447 |
| Mar 25, 2026 | 11,650.00 | 12,220.00 | 11,490.00 | 12,080.00 | 12,080.00 | 4.14% | 841,650 |
| Mar 24, 2026 | 11,710.00 | 12,300.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.02% | 1,004,528 |
| Mar 23, 2026 | 11,800.00 | 11,860.00 | 11,340.00 | 11,370.00 | 11,370.00 | -5.09% | 697,217 |
| Mar 20, 2026 | 11,160.00 | 12,950.00 | 11,060.00 | 11,980.00 | 11,980.00 | 7.35% | 3,607,111 |
| Mar 19, 2026 | 11,390.00 | 11,520.00 | 11,090.00 | 11,160.00 | 11,160.00 | -1.41% | 489,397 |
| Mar 18, 2026 | 12,470.00 | 12,990.00 | 11,200.00 | 11,320.00 | 11,320.00 | 4.62% | 4,440,707 |
| Mar 17, 2026 | 10,890.00 | 11,090.00 | 10,280.00 | 10,820.00 | 10,820.00 | -0.18% | 476,023 |
| Mar 16, 2026 | 10,940.00 | 11,260.00 | 10,720.00 | 10,840.00 | 10,840.00 | -0.82% | 548,748 |
| Mar 13, 2026 | 10,640.00 | 11,200.00 | 10,420.00 | 10,930.00 | 10,930.00 | 1.86% | 745,802 |
| Mar 12, 2026 | 10,500.00 | 11,000.00 | 10,360.00 | 10,730.00 | 10,730.00 | 2.58% | 506,048 |
| Mar 11, 2026 | 10,090.00 | 10,680.00 | 9,940.00 | 10,460.00 | 10,460.00 | 5.76% | 517,578 |
| Mar 10, 2026 | 9,810.00 | 10,070.00 | 9,740.00 | 9,890.00 | 9,890.00 | 3.67% | 371,222 |
| Mar 9, 2026 | 9,850.00 | 10,170.00 | 9,250.00 | 9,540.00 | 9,540.00 | -5.45% | 364,611 |
| Mar 6, 2026 | 9,610.00 | 10,090.00 | 9,610.00 | 10,090.00 | 10,090.00 | 5.77% | 440,366 |
| Mar 5, 2026 | 9,500.00 | 9,750.00 | 9,230.00 | 9,540.00 | 9,540.00 | 10.42% | 424,175 |
| Mar 4, 2026 | 9,850.00 | 9,850.00 | 8,400.00 | 8,640.00 | 8,640.00 | -13.77% | 857,453 |
| Mar 3, 2026 | 10,450.00 | 10,960.00 | 10,000.00 | 10,020.00 | 10,020.00 | -4.57% | 685,176 |
| Feb 27, 2026 | 11,080.00 | 11,130.00 | 10,400.00 | 10,500.00 | 10,500.00 | -4.11% | 539,113 |
| Feb 26, 2026 | 11,090.00 | 11,200.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.08% | 457,473 |
| Feb 25, 2026 | 11,320.00 | 11,500.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.42% | 543,595 |
| Feb 24, 2026 | 11,330.00 | 11,440.00 | 10,870.00 | 11,230.00 | 11,230.00 | -0.80% | 549,789 |
| Feb 23, 2026 | 11,970.00 | 12,090.00 | 11,050.00 | 11,320.00 | 11,320.00 | -4.71% | 1,129,279 |
| Feb 20, 2026 | 11,280.00 | 12,400.00 | 11,240.00 | 11,880.00 | 11,880.00 | 6.36% | 1,989,298 |
| Feb 19, 2026 | 10,800.00 | 11,270.00 | 10,770.00 | 11,170.00 | 11,170.00 | 4.78% | 790,185 |
| Feb 13, 2026 | 10,850.00 | 10,850.00 | 10,280.00 | 10,660.00 | 10,660.00 | -2.56% | 445,581 |
| Feb 12, 2026 | 10,460.00 | 10,990.00 | 10,420.00 | 10,940.00 | 10,940.00 | 4.89% | 683,323 |
| Feb 11, 2026 | 10,330.00 | 10,560.00 | 10,190.00 | 10,430.00 | 10,430.00 | 1.46% | 410,238 |
| Feb 10, 2026 | 10,270.00 | 10,410.00 | 10,150.00 | 10,280.00 | 10,280.00 | 0.49% | 261,795 |
| Feb 9, 2026 | 10,300.00 | 10,380.00 | 10,070.00 | 10,230.00 | 10,230.00 | 3.44% | 355,801 |
| Feb 6, 2026 | 9,750.00 | 10,060.00 | 9,150.00 | 9,890.00 | 9,890.00 | -1.40% | 439,466 |
| Feb 5, 2026 | 10,700.00 | 10,780.00 | 9,950.00 | 10,030.00 | 10,030.00 | -7.13% | 669,220 |
| Feb 4, 2026 | 10,900.00 | 10,970.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.37% | 480,474 |
| Feb 3, 2026 | 10,400.00 | 10,880.00 | 10,400.00 | 10,840.00 | 10,840.00 | 6.48% | 641,789 |
| Feb 2, 2026 | 10,730.00 | 11,030.00 | 10,120.00 | 10,180.00 | 10,180.00 | -5.74% | 611,567 |
| Jan 30, 2026 | 11,030.00 | 11,090.00 | 10,360.00 | 10,800.00 | 10,800.00 | -0.74% | 791,973 |
| Jan 29, 2026 | 10,510.00 | 10,950.00 | 10,320.00 | 10,880.00 | 10,880.00 | 3.62% | 869,313 |
| Jan 28, 2026 | 10,670.00 | 10,740.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.38% | 571,997 |
| Jan 27, 2026 | 11,020.00 | 11,090.00 | 10,390.00 | 10,540.00 | 10,540.00 | -1.59% | 759,757 |
| Jan 26, 2026 | 10,950.00 | 11,070.00 | 10,540.00 | 10,710.00 | 10,710.00 | -0.74% | 672,432 |
| Jan 23, 2026 | 11,030.00 | 11,330.00 | 10,780.00 | 10,790.00 | 10,790.00 | -1.10% | 753,625 |
| Jan 22, 2026 | 11,440.00 | 11,620.00 | 10,800.00 | 10,910.00 | 10,910.00 | -2.85% | 1,285,993 |
| Jan 21, 2026 | 11,040.00 | 11,370.00 | 10,750.00 | 11,230.00 | 11,230.00 | -1.66% | 1,391,184 |
| Jan 20, 2026 | 10,730.00 | 11,700.00 | 10,410.00 | 11,420.00 | 11,420.00 | 6.43% | 3,076,911 |
| Jan 19, 2026 | 10,460.00 | 10,930.00 | 10,070.00 | 10,730.00 | 10,730.00 | 4.48% | 1,733,244 |
| Jan 16, 2026 | 10,190.00 | 10,510.00 | 9,870.00 | 10,270.00 | 10,270.00 | 1.28% | 883,413 |
| Jan 15, 2026 | 10,120.00 | 10,190.00 | 9,860.00 | 10,140.00 | 10,140.00 | -0.10% | 548,286 |
| Jan 14, 2026 | 10,340.00 | 10,340.00 | 9,990.00 | 10,150.00 | 10,150.00 | -1.65% | 684,086 |
| Jan 13, 2026 | 10,940.00 | 11,070.00 | 10,160.00 | 10,320.00 | 10,320.00 | -5.32% | 1,154,517 |
| Jan 12, 2026 | 10,660.00 | 11,640.00 | 10,520.00 | 10,900.00 | 10,900.00 | 2.64% | 3,715,870 |
| Jan 9, 2026 | 9,200.00 | 10,850.00 | 9,200.00 | 10,620.00 | 10,620.00 | 16.58% | 4,740,407 |
| Jan 8, 2026 | 9,260.00 | 9,415.00 | 9,090.00 | 9,110.00 | 9,110.00 | -1.51% | 251,955 |
| Jan 7, 2026 | 9,420.00 | 9,660.00 | 9,100.00 | 9,250.00 | 9,250.00 | -2.12% | 450,079 |
| Jan 6, 2026 | 9,500.00 | 9,510.00 | 9,200.00 | 9,450.00 | 9,450.00 | 0.21% | 450,600 |
| Jan 5, 2026 | 9,260.00 | 9,430.00 | 9,150.00 | 9,430.00 | 9,430.00 | 3.40% | 709,488 |
| Jan 2, 2026 | 9,020.00 | 9,330.00 | 8,890.00 | 9,120.00 | 9,120.00 | 2.24% | 493,476 |
| Dec 30, 2025 | 9,000.00 | 9,190.00 | 8,880.00 | 8,920.00 | 8,920.00 | -1.33% | 397,405 |
| Dec 29, 2025 | 8,710.00 | 9,150.00 | 8,580.00 | 9,040.00 | 9,040.00 | 3.91% | 451,355 |
| Dec 26, 2025 | 8,750.00 | 9,140.00 | 8,660.00 | 8,700.00 | 8,650.00 | -0.11% | 530,472 |
| Dec 24, 2025 | 8,670.00 | 9,060.00 | 8,610.00 | 8,710.00 | 8,659.94 | -0.80% | 564,365 |
| Dec 23, 2025 | 9,360.00 | 9,390.00 | 8,710.00 | 8,780.00 | 8,729.54 | -4.88% | 635,051 |
| Dec 22, 2025 | 9,100.00 | 9,350.00 | 9,070.00 | 9,230.00 | 9,176.95 | 3.36% | 805,930 |
| Dec 19, 2025 | 9,400.00 | 9,400.00 | 8,840.00 | 8,930.00 | 8,878.68 | 0.11% | 859,042 |
| Dec 18, 2025 | 8,800.00 | 9,100.00 | 8,710.00 | 8,920.00 | 8,868.74 | -0.34% | 329,843 |
| Dec 17, 2025 | 9,210.00 | 9,330.00 | 8,890.00 | 8,950.00 | 8,898.56 | -1.65% | 387,576 |
| Dec 16, 2025 | 9,800.00 | 10,050.00 | 9,000.00 | 9,100.00 | 9,047.70 | -10.08% | 939,989 |
| Dec 15, 2025 | 9,500.00 | 10,320.00 | 9,480.00 | 10,120.00 | 10,061.84 | 7.09% | 2,890,150 |
| Dec 12, 2025 | 8,850.00 | 9,450.00 | 8,800.00 | 9,450.00 | 9,395.69 | 7.39% | 1,362,930 |
| Dec 11, 2025 | 8,610.00 | 8,870.00 | 8,600.00 | 8,800.00 | 8,749.43 | 2.68% | 401,064 |
| Dec 10, 2025 | 8,540.00 | 8,740.00 | 8,510.00 | 8,570.00 | 8,520.75 | 0.71% | 250,806 |
| Dec 9, 2025 | 8,330.00 | 8,530.00 | 8,330.00 | 8,510.00 | 8,461.09 | 1.19% | 144,984 |
| Dec 8, 2025 | 8,530.00 | 8,530.00 | 8,350.00 | 8,410.00 | 8,361.67 | -0.59% | 169,586 |
| Dec 5, 2025 | 8,290.00 | 8,460.00 | 8,290.00 | 8,460.00 | 8,411.38 | 1.93% | 238,316 |
| Dec 4, 2025 | 8,350.00 | 8,440.00 | 8,260.00 | 8,300.00 | 8,252.30 | -0.84% | 183,370 |
| Dec 3, 2025 | 8,100.00 | 8,410.00 | 8,050.00 | 8,370.00 | 8,321.90 | 3.46% | 343,479 |
| Dec 2, 2025 | 7,990.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,043.51 | 1.63% | 200,421 |
| Dec 1, 2025 | 8,080.00 | 8,160.00 | 7,930.00 | 7,960.00 | 7,914.25 | -0.25% | 248,616 |