Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea
· Delayed Price · Currency is KRW 681.00
+41.00 (6.41%)
At close: Mar 6, 2026
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 640.00 | 682.00 | 629.00 | 681.00 | 681.00 | 6.41% | 1,603,330 |
| Mar 5, 2026 | 631.00 | 690.00 | 628.00 | 640.00 | 640.00 | 6.67% | 2,035,380 |
| Mar 4, 2026 | 672.00 | 693.00 | 600.00 | 600.00 | 600.00 | -13.17% | 2,879,870 |
| Mar 3, 2026 | 650.00 | 763.00 | 621.00 | 691.00 | 691.00 | 2.67% | 7,167,571 |
| Feb 27, 2026 | 753.00 | 780.00 | 656.00 | 673.00 | 673.00 | -6.53% | 4,510,422 |
| Feb 26, 2026 | 879.00 | 953.00 | 705.00 | 720.00 | 720.00 | -9.21% | 15,605,013 |
| Feb 25, 2026 | 998.00 | 999.00 | 793.00 | 793.00 | 793.00 | -14.64% | 11,228,730 |
| Feb 24, 2026 | 740.00 | 929.00 | 730.00 | 929.00 | 929.00 | 29.93% | 27,819,914 |
| Feb 23, 2026 | 652.00 | 765.00 | 641.00 | 715.00 | 715.00 | 9.66% | 7,898,331 |
| Feb 20, 2026 | 644.00 | 670.00 | 622.00 | 652.00 | 652.00 | 1.24% | 2,190,244 |
| Feb 19, 2026 | 613.00 | 680.00 | 613.00 | 644.00 | 644.00 | 5.40% | 2,965,886 |
| Feb 13, 2026 | 613.00 | 635.00 | 575.00 | 611.00 | 611.00 | -0.33% | 4,071,285 |
| Feb 12, 2026 | 586.00 | 728.00 | 561.00 | 613.00 | 613.00 | 4.07% | 18,777,510 |
| Feb 11, 2026 | 528.00 | 617.00 | 517.00 | 589.00 | 589.00 | 11.55% | 10,074,887 |
| Feb 10, 2026 | 549.00 | 555.00 | 508.00 | 528.00 | 528.00 | -8.49% | 6,020,758 |
| Feb 9, 2026 | 477.00 | 617.00 | 470.00 | 577.00 | 577.00 | 21.22% | 32,932,205 |
| Feb 6, 2026 | 468.00 | 498.00 | 445.00 | 476.00 | 476.00 | -0.21% | 2,019,535 |
| Feb 5, 2026 | 436.00 | 502.00 | 431.00 | 477.00 | 477.00 | 9.91% | 5,657,858 |
| Feb 4, 2026 | 431.00 | 437.00 | 426.00 | 434.00 | 434.00 | 0.46% | 633,637 |
| Feb 3, 2026 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 1.89% | 282,710 |
| Feb 2, 2026 | 425.00 | 434.00 | 413.00 | 424.00 | 424.00 | -0.24% | 536,047 |
| Jan 30, 2026 | 425.00 | 437.00 | 413.00 | 425.00 | 425.00 | -1.16% | 362,125 |
| Jan 29, 2026 | 433.00 | 433.00 | 421.00 | 430.00 | 430.00 | -0.69% | 362,005 |
| Jan 28, 2026 | 443.00 | 443.00 | 430.00 | 433.00 | 433.00 | -2.26% | 377,207 |
| Jan 27, 2026 | 424.00 | 445.00 | 416.00 | 443.00 | 443.00 | 4.48% | 752,361 |
| Jan 26, 2026 | 420.00 | 427.00 | 408.00 | 424.00 | 424.00 | 2.91% | 705,989 |
| Jan 23, 2026 | 416.00 | 428.00 | 410.00 | 412.00 | 412.00 | -3.96% | 620,667 |
| Jan 22, 2026 | 423.00 | 434.00 | 410.00 | 429.00 | 429.00 | 0.94% | 700,965 |
| Jan 21, 2026 | 447.00 | 447.00 | 421.00 | 425.00 | 425.00 | -6.59% | 1,278,403 |
| Jan 20, 2026 | 415.00 | 465.00 | 408.00 | 455.00 | 455.00 | 9.64% | 3,568,967 |
| Jan 19, 2026 | 430.00 | 430.00 | 399.00 | 415.00 | 415.00 | 0.24% | 1,130,178 |
| Jan 16, 2026 | 404.00 | 499.00 | 386.00 | 414.00 | 414.00 | 5.08% | 8,662,127 |
| Jan 15, 2026 | 391.00 | 399.00 | 389.00 | 394.00 | 394.00 | 0.77% | 177,161 |
| Jan 14, 2026 | 390.00 | 401.00 | 385.00 | 391.00 | 391.00 | 0.26% | 217,356 |
| Jan 13, 2026 | 392.00 | 400.00 | 387.00 | 390.00 | 390.00 | -0.51% | 162,981 |
| Jan 12, 2026 | 387.00 | 394.00 | 381.00 | 392.00 | 392.00 | 1.82% | 307,676 |
| Jan 9, 2026 | 385.00 | 394.00 | 383.00 | 385.00 | 385.00 | -1.03% | 144,498 |
| Jan 8, 2026 | 391.00 | 393.00 | 378.00 | 389.00 | 389.00 | -1.52% | 473,135 |
| Jan 7, 2026 | 399.00 | 399.00 | 388.00 | 395.00 | 395.00 | -1.00% | 265,902 |
| Jan 6, 2026 | 404.00 | 404.00 | 397.00 | 399.00 | 399.00 | -1.24% | 200,383 |
| Jan 5, 2026 | 397.00 | 404.00 | 393.00 | 404.00 | 404.00 | 1.00% | 217,533 |
| Jan 2, 2026 | 391.00 | 413.00 | 391.00 | 400.00 | 400.00 | 2.30% | 239,352 |
| Dec 30, 2025 | 392.00 | 407.00 | 390.00 | 391.00 | 391.00 | -0.26% | 175,203 |
| Dec 29, 2025 | 397.00 | 401.00 | 390.00 | 392.00 | 392.00 | -0.76% | 189,138 |
| Dec 26, 2025 | 403.00 | 409.00 | 395.00 | 395.00 | 395.00 | -1.99% | 258,603 |
| Dec 24, 2025 | 402.00 | 407.00 | 398.00 | 403.00 | 403.00 | 0.25% | 202,091 |
| Dec 23, 2025 | 411.00 | 411.00 | 397.00 | 402.00 | 402.00 | - | 209,657 |
| Dec 22, 2025 | 400.00 | 405.00 | 399.00 | 402.00 | 402.00 | 1.26% | 173,471 |
| Dec 19, 2025 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 242,452 |
| Dec 18, 2025 | 402.00 | 403.00 | 394.00 | 400.00 | 400.00 | -0.74% | 161,092 |
| Dec 17, 2025 | 401.00 | 408.00 | 395.00 | 403.00 | 403.00 | 0.50% | 215,181 |
| Dec 16, 2025 | 400.00 | 410.00 | 393.00 | 401.00 | 401.00 | 1.78% | 653,482 |
| Dec 15, 2025 | 380.00 | 396.00 | 380.00 | 394.00 | 394.00 | 3.68% | 395,768 |
| Dec 12, 2025 | 385.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.26% | 111,270 |
| Dec 11, 2025 | 380.00 | 387.00 | 379.00 | 381.00 | 381.00 | 0.26% | 198,000 |
| Dec 10, 2025 | 385.00 | 387.00 | 377.00 | 380.00 | 380.00 | -1.30% | 251,012 |
| Dec 9, 2025 | 374.00 | 388.00 | 374.00 | 385.00 | 385.00 | 3.22% | 272,152 |
| Dec 8, 2025 | 383.00 | 383.00 | 372.00 | 373.00 | 373.00 | -1.84% | 111,649 |
| Dec 5, 2025 | 381.00 | 386.00 | 376.00 | 380.00 | 380.00 | - | 151,783 |
| Dec 4, 2025 | 384.00 | 386.00 | 375.00 | 380.00 | 380.00 | -0.78% | 109,510 |
| Dec 3, 2025 | 373.00 | 391.00 | 350.00 | 383.00 | 383.00 | 6.69% | 487,137 |
| Dec 2, 2025 | 380.00 | 385.00 | 350.00 | 359.00 | 359.00 | -5.53% | 476,913 |
| Dec 1, 2025 | 382.00 | 386.00 | 371.00 | 380.00 | 380.00 | -0.52% | 115,975 |
| Nov 28, 2025 | 382.00 | 393.00 | 376.00 | 382.00 | 382.00 | - | 192,118 |
| Nov 27, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 1.60% | 195,303 |
| Nov 26, 2025 | 373.00 | 387.00 | 373.00 | 376.00 | 376.00 | 1.08% | 198,018 |
| Nov 25, 2025 | 376.00 | 393.00 | 361.00 | 372.00 | 372.00 | - | 317,425 |
| Nov 24, 2025 | 376.00 | 388.00 | 369.00 | 372.00 | 372.00 | -0.80% | 314,897 |
| Nov 21, 2025 | 388.00 | 389.00 | 369.00 | 375.00 | 375.00 | -3.35% | 408,923 |
| Nov 20, 2025 | 381.00 | 408.00 | 381.00 | 388.00 | 388.00 | 2.11% | 164,010 |
| Nov 19, 2025 | 392.00 | 397.00 | 376.00 | 380.00 | 380.00 | -3.06% | 192,547 |
| Nov 18, 2025 | 391.00 | 407.00 | 376.00 | 392.00 | 392.00 | - | 315,347 |
| Nov 17, 2025 | 406.00 | 406.00 | 382.00 | 392.00 | 392.00 | -3.45% | 422,506 |
| Nov 14, 2025 | 405.00 | 415.00 | 396.00 | 406.00 | 406.00 | -0.73% | 234,516 |
| Nov 13, 2025 | 395.00 | 410.00 | 392.00 | 409.00 | 409.00 | 3.54% | 251,054 |
| Nov 12, 2025 | 396.00 | 403.00 | 393.00 | 395.00 | 395.00 | -0.25% | 143,351 |
| Nov 11, 2025 | 399.00 | 409.00 | 391.00 | 396.00 | 396.00 | -0.50% | 266,282 |
| Nov 10, 2025 | 390.00 | 399.00 | 387.00 | 398.00 | 398.00 | 2.05% | 210,725 |
| Nov 7, 2025 | 413.00 | 413.00 | 387.00 | 390.00 | 390.00 | -4.65% | 261,521 |
| Nov 6, 2025 | 396.00 | 420.00 | 390.00 | 409.00 | 409.00 | 3.28% | 361,273 |
| Nov 5, 2025 | 413.00 | 413.00 | 382.00 | 396.00 | 396.00 | -5.04% | 615,984 |
| Nov 4, 2025 | 421.00 | 434.00 | 413.00 | 417.00 | 417.00 | -0.95% | 171,124 |
| Nov 3, 2025 | 433.00 | 439.00 | 416.00 | 421.00 | 421.00 | -3.22% | 386,353 |
| Oct 31, 2025 | 417.00 | 444.00 | 415.00 | 435.00 | 435.00 | 4.32% | 886,538 |
| Oct 30, 2025 | 423.00 | 439.00 | 402.00 | 417.00 | 417.00 | -1.42% | 663,179 |
| Oct 29, 2025 | 427.00 | 438.00 | 417.00 | 423.00 | 423.00 | -0.94% | 510,173 |
| Oct 28, 2025 | 436.00 | 448.00 | 425.00 | 427.00 | 427.00 | -2.06% | 355,661 |
| Oct 27, 2025 | 441.00 | 445.00 | 433.00 | 436.00 | 436.00 | -0.23% | 283,095 |
| Oct 24, 2025 | 437.00 | 446.00 | 429.00 | 437.00 | 437.00 | - | 277,894 |
| Oct 23, 2025 | 445.00 | 450.00 | 433.00 | 437.00 | 437.00 | -1.80% | 246,555 |
| Oct 22, 2025 | 429.00 | 445.00 | 422.00 | 445.00 | 445.00 | 3.73% | 455,331 |
| Oct 21, 2025 | 437.00 | 455.00 | 429.00 | 429.00 | 429.00 | -2.72% | 488,058 |
| Oct 20, 2025 | 456.00 | 464.00 | 439.00 | 441.00 | 441.00 | -4.13% | 615,177 |
| Oct 17, 2025 | 450.00 | 460.00 | 435.00 | 460.00 | 460.00 | 1.32% | 560,628 |
| Oct 16, 2025 | 456.00 | 460.00 | 447.00 | 454.00 | 454.00 | -1.09% | 526,365 |
| Oct 15, 2025 | 448.00 | 463.00 | 448.00 | 459.00 | 459.00 | 1.55% | 374,137 |
| Oct 14, 2025 | 460.00 | 469.00 | 444.00 | 452.00 | 452.00 | -2.80% | 823,730 |
| Oct 13, 2025 | 451.00 | 469.00 | 447.00 | 465.00 | 465.00 | 1.75% | 753,602 |
| Oct 10, 2025 | 451.00 | 457.00 | 432.00 | 457.00 | 457.00 | 1.33% | 603,395 |
| Oct 2, 2025 | 437.00 | 460.00 | 433.00 | 451.00 | 451.00 | 2.27% | 1,247,569 |