VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea
· Delayed Price · Currency is KRW 35,400
+500 (1.43%)
At close: Dec 5, 2025
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,000.00 | 35,700.00 | 34,700.00 | 34,700.00 | - | -0.57% | 30,434 |
| Dec 4, 2025 | 34,900.00 | 35,500.00 | 34,400.00 | 34,900.00 | 34,900.00 | -0.14% | 131,335 |
| Dec 3, 2025 | 33,900.00 | 35,000.00 | 33,500.00 | 34,950.00 | 34,950.00 | 4.17% | 137,982 |
| Dec 2, 2025 | 32,700.00 | 33,650.00 | 32,450.00 | 33,550.00 | 33,550.00 | 2.44% | 110,809 |
| Dec 1, 2025 | 30,700.00 | 33,000.00 | 30,650.00 | 32,750.00 | 32,750.00 | 9.17% | 274,505 |
| Nov 28, 2025 | 28,850.00 | 30,100.00 | 28,400.00 | 30,000.00 | 30,000.00 | 4.17% | 146,685 |
| Nov 27, 2025 | 29,100.00 | 29,650.00 | 28,400.00 | 28,800.00 | 28,800.00 | -1.71% | 199,098 |
| Nov 26, 2025 | 26,350.00 | 29,400.00 | 26,150.00 | 29,300.00 | 29,300.00 | 12.05% | 426,907 |
| Nov 25, 2025 | 26,200.00 | 26,550.00 | 25,950.00 | 26,150.00 | 26,150.00 | - | 25,148 |
| Nov 24, 2025 | 26,350.00 | 26,600.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.38% | 26,728 |
| Nov 21, 2025 | 27,300.00 | 27,300.00 | 26,200.00 | 26,250.00 | 26,250.00 | -4.20% | 48,027 |
| Nov 20, 2025 | 27,050.00 | 27,600.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1.29% | 53,528 |
| Nov 19, 2025 | 27,150.00 | 27,250.00 | 26,500.00 | 27,050.00 | 27,050.00 | -0.37% | 31,083 |
| Nov 18, 2025 | 28,100.00 | 28,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | -3.38% | 37,200 |
| Nov 17, 2025 | 28,050.00 | 28,300.00 | 27,750.00 | 28,100.00 | 28,100.00 | 2.18% | 90,209 |
| Nov 14, 2025 | 27,100.00 | 27,950.00 | 26,950.00 | 27,500.00 | 27,500.00 | - | 84,425 |
| Nov 13, 2025 | 27,850.00 | 27,950.00 | 27,250.00 | 27,500.00 | 27,500.00 | -0.36% | 61,757 |
| Nov 12, 2025 | 26,550.00 | 28,000.00 | 26,350.00 | 27,600.00 | 27,600.00 | 4.55% | 130,881 |
| Nov 11, 2025 | 26,800.00 | 27,800.00 | 26,150.00 | 26,400.00 | 26,400.00 | -0.75% | 63,160 |
| Nov 10, 2025 | 25,450.00 | 26,600.00 | 25,450.00 | 26,600.00 | 26,600.00 | 4.52% | 51,036 |
| Nov 7, 2025 | 25,800.00 | 25,900.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.68% | 114,015 |
| Nov 6, 2025 | 26,550.00 | 26,650.00 | 25,600.00 | 26,150.00 | 26,150.00 | -0.38% | 133,196 |
| Nov 5, 2025 | 27,100.00 | 27,100.00 | 25,800.00 | 26,250.00 | 26,250.00 | -3.85% | 157,183 |
| Nov 4, 2025 | 26,900.00 | 28,000.00 | 26,550.00 | 27,300.00 | 27,300.00 | 1.68% | 117,672 |
| Nov 3, 2025 | 27,650.00 | 27,700.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.01% | 118,973 |
| Oct 31, 2025 | 27,850.00 | 27,900.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.72% | 75,250 |
| Oct 30, 2025 | 29,250.00 | 29,250.00 | 27,450.00 | 27,600.00 | 27,600.00 | -2.47% | 201,836 |
| Oct 29, 2025 | 28,250.00 | 28,500.00 | 27,950.00 | 28,300.00 | 28,300.00 | 0.53% | 67,259 |
| Oct 28, 2025 | 28,350.00 | 28,400.00 | 27,950.00 | 28,150.00 | 28,150.00 | -0.88% | 86,862 |
| Oct 27, 2025 | 29,000.00 | 29,150.00 | 28,150.00 | 28,400.00 | 28,400.00 | -1.56% | 195,744 |
| Oct 24, 2025 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 28,850.00 | 0.17% | 47,865 |
| Oct 23, 2025 | 28,500.00 | 29,900.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.17% | 128,621 |
| Oct 22, 2025 | 28,300.00 | 28,900.00 | 27,950.00 | 28,750.00 | 28,750.00 | 1.77% | 77,200 |
| Oct 21, 2025 | 28,500.00 | 28,850.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.18% | 79,764 |
| Oct 20, 2025 | 28,350.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.18% | 99,555 |
| Oct 17, 2025 | 28,550.00 | 28,750.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.18% | 91,804 |
| Oct 16, 2025 | 29,300.00 | 29,300.00 | 28,150.00 | 28,400.00 | 28,400.00 | -3.07% | 140,519 |
| Oct 15, 2025 | 28,250.00 | 29,300.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.90% | 76,648 |
| Oct 14, 2025 | 28,750.00 | 28,950.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.59% | 180,641 |
| Oct 13, 2025 | 29,000.00 | 30,300.00 | 28,700.00 | 28,950.00 | 28,950.00 | -1.86% | 192,274 |
| Oct 10, 2025 | 29,300.00 | 29,900.00 | 28,700.00 | 29,500.00 | 29,500.00 | 0.68% | 137,408 |
| Oct 2, 2025 | 29,250.00 | 29,700.00 | 28,350.00 | 29,300.00 | 29,300.00 | 1.38% | 145,771 |
| Oct 1, 2025 | 29,450.00 | 29,700.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.52% | 43,500 |
| Sep 30, 2025 | 29,700.00 | 29,700.00 | 28,750.00 | 29,050.00 | 29,050.00 | -1.53% | 47,612 |
| Sep 29, 2025 | 29,450.00 | 30,300.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.34% | 73,016 |
| Sep 26, 2025 | 30,350.00 | 30,400.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.61% | 116,575 |
| Sep 25, 2025 | 31,150.00 | 31,250.00 | 30,150.00 | 30,500.00 | 30,500.00 | -3.02% | 117,150 |
| Sep 24, 2025 | 30,000.00 | 33,250.00 | 29,900.00 | 31,450.00 | 31,450.00 | 8.64% | 726,232 |
| Sep 23, 2025 | 28,650.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.87% | 69,220 |
| Sep 22, 2025 | 29,000.00 | 29,000.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.35% | 112,133 |
| Sep 19, 2025 | 28,850.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | -0.52% | 97,894 |
| Sep 18, 2025 | 29,100.00 | 29,900.00 | 28,400.00 | 28,950.00 | 28,950.00 | -0.69% | 188,566 |
| Sep 17, 2025 | 29,400.00 | 29,650.00 | 28,500.00 | 29,150.00 | 29,150.00 | -1.19% | 85,164 |
| Sep 16, 2025 | 28,200.00 | 30,150.00 | 28,200.00 | 29,500.00 | 29,500.00 | 4.61% | 190,677 |
| Sep 15, 2025 | 29,200.00 | 29,250.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.93% | 107,336 |
| Sep 12, 2025 | 28,850.00 | 29,400.00 | 28,150.00 | 29,050.00 | 29,050.00 | 1.57% | 135,877 |
| Sep 11, 2025 | 28,750.00 | 28,950.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.35% | 63,041 |
| Sep 10, 2025 | 28,850.00 | 29,500.00 | 28,400.00 | 28,700.00 | 28,700.00 | 0.53% | 122,177 |
| Sep 9, 2025 | 28,700.00 | 28,950.00 | 28,200.00 | 28,550.00 | 28,550.00 | 0.35% | 66,228 |
| Sep 8, 2025 | 28,400.00 | 28,800.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.53% | 74,037 |
| Sep 5, 2025 | 27,950.00 | 28,350.00 | 27,500.00 | 28,300.00 | 28,300.00 | 1.80% | 61,163 |
| Sep 4, 2025 | 28,600.00 | 28,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.36% | 57,223 |
| Sep 3, 2025 | 27,500.00 | 27,900.00 | 27,250.00 | 27,900.00 | 27,900.00 | 1.64% | 71,022 |
| Sep 2, 2025 | 27,750.00 | 27,750.00 | 27,050.00 | 27,450.00 | 27,450.00 | - | 114,331 |
| Sep 1, 2025 | 28,150.00 | 28,300.00 | 27,350.00 | 27,450.00 | 27,450.00 | -2.49% | 66,525 |
| Aug 29, 2025 | 28,300.00 | 28,500.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.18% | 42,765 |
| Aug 28, 2025 | 28,600.00 | 28,600.00 | 27,800.00 | 28,200.00 | 28,200.00 | -0.88% | 59,106 |
| Aug 27, 2025 | 28,550.00 | 29,100.00 | 28,100.00 | 28,450.00 | 28,450.00 | - | 67,669 |
| Aug 26, 2025 | 29,100.00 | 29,100.00 | 28,450.00 | 28,450.00 | 28,450.00 | -2.40% | 51,273 |
| Aug 25, 2025 | 29,400.00 | 29,600.00 | 28,700.00 | 29,150.00 | 29,150.00 | -0.17% | 74,213 |
| Aug 22, 2025 | 29,200.00 | 29,600.00 | 29,150.00 | 29,200.00 | 29,200.00 | 1.39% | 63,808 |
| Aug 21, 2025 | 29,000.00 | 29,200.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.88% | 65,059 |
| Aug 20, 2025 | 28,950.00 | 29,350.00 | 28,100.00 | 28,550.00 | 28,550.00 | -3.22% | 128,186 |
| Aug 19, 2025 | 30,450.00 | 30,450.00 | 28,800.00 | 29,500.00 | 29,500.00 | -2.96% | 130,624 |
| Aug 18, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 87,510 |
| Aug 14, 2025 | 31,750.00 | 31,800.00 | 30,450.00 | 30,850.00 | 30,850.00 | -2.06% | 96,910 |
| Aug 13, 2025 | 32,800.00 | 33,500.00 | 30,200.00 | 31,500.00 | 31,500.00 | -3.96% | 199,134 |
| Aug 12, 2025 | 33,750.00 | 34,300.00 | 32,450.00 | 32,800.00 | 32,800.00 | -3.39% | 95,721 |
| Aug 11, 2025 | 34,200.00 | 34,500.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.49% | 78,707 |
| Aug 8, 2025 | 33,200.00 | 33,750.00 | 32,450.00 | 33,450.00 | 33,450.00 | - | 100,616 |
| Aug 7, 2025 | 32,050.00 | 33,800.00 | 31,750.00 | 33,450.00 | 33,450.00 | 5.02% | 266,357 |
| Aug 6, 2025 | 31,750.00 | 32,100.00 | 31,450.00 | 31,850.00 | 31,850.00 | -0.93% | 41,954 |
| Aug 5, 2025 | 31,700.00 | 32,650.00 | 31,350.00 | 32,150.00 | 32,150.00 | 4.72% | 110,630 |
| Aug 4, 2025 | 30,850.00 | 30,850.00 | 29,750.00 | 30,700.00 | 30,700.00 | 0.33% | 72,945 |
| Aug 1, 2025 | 31,050.00 | 31,450.00 | 29,900.00 | 30,600.00 | 30,600.00 | -2.08% | 86,232 |
| Jul 31, 2025 | 31,200.00 | 31,400.00 | 30,675.00 | 31,250.00 | 31,250.00 | 1.13% | 100,217 |
| Jul 30, 2025 | 31,600.00 | 31,800.00 | 30,650.00 | 30,900.00 | 30,900.00 | -2.22% | 80,073 |
| Jul 29, 2025 | 30,650.00 | 32,100.00 | 30,500.00 | 31,600.00 | 31,600.00 | 2.93% | 142,277 |
| Jul 28, 2025 | 31,650.00 | 31,700.00 | 30,350.00 | 30,700.00 | 30,700.00 | -0.97% | 111,721 |
| Jul 25, 2025 | 30,050.00 | 31,400.00 | 29,900.00 | 31,000.00 | 31,000.00 | 3.16% | 122,385 |
| Jul 24, 2025 | 30,500.00 | 30,750.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.48% | 88,610 |
| Jul 23, 2025 | 30,850.00 | 30,850.00 | 29,900.00 | 30,500.00 | 30,500.00 | -1.13% | 88,371 |
| Jul 22, 2025 | 30,800.00 | 31,400.00 | 30,350.00 | 30,850.00 | 30,850.00 | 0.49% | 80,781 |
| Jul 21, 2025 | 30,500.00 | 30,700.00 | 29,500.00 | 30,700.00 | 30,700.00 | 0.99% | 104,370 |
| Jul 18, 2025 | 30,400.00 | 30,750.00 | 29,750.00 | 30,400.00 | 30,400.00 | -0.82% | 118,137 |
| Jul 17, 2025 | 29,450.00 | 30,650.00 | 29,300.00 | 30,650.00 | 30,650.00 | 4.61% | 240,383 |
| Jul 16, 2025 | 28,450.00 | 29,600.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.35% | 123,341 |
| Jul 15, 2025 | 27,600.00 | 28,350.00 | 27,500.00 | 28,350.00 | 28,350.00 | 2.53% | 86,878 |
| Jul 14, 2025 | 27,750.00 | 27,850.00 | 27,100.00 | 27,650.00 | 27,650.00 | 0.18% | 93,958 |
| Jul 11, 2025 | 28,500.00 | 28,600.00 | 27,500.00 | 27,600.00 | 27,600.00 | -3.16% | 107,956 |