VITZROCELL Co.,Ltd. (KOSDAQ:082920)
South Korea
· Delayed Price · Currency is KRW 54,900
+1,700 (3.20%)
Apr 29, 2026, 3:30 PM KST
VITZROCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53,200.00 | 56,100.00 | 51,900.00 | 54,900.00 | 54,900.00 | 3.20% | 464,660 |
| Apr 28, 2026 | 54,100.00 | 54,700.00 | 52,000.00 | 53,200.00 | 53,200.00 | -1.48% | 601,650 |
| Apr 27, 2026 | 57,500.00 | 58,400.00 | 52,000.00 | 54,000.00 | 54,000.00 | -5.59% | 993,995 |
| Apr 24, 2026 | 52,100.00 | 58,100.00 | 49,950.00 | 57,200.00 | 57,200.00 | 9.79% | 586,308 |
| Apr 23, 2026 | 57,000.00 | 57,100.00 | 49,300.00 | 52,100.00 | 52,100.00 | -7.95% | 1,182,697 |
| Apr 22, 2026 | 57,400.00 | 58,900.00 | 52,600.00 | 56,600.00 | 56,600.00 | -2.08% | 718,461 |
| Apr 21, 2026 | 58,100.00 | 59,900.00 | 55,900.00 | 57,800.00 | 57,800.00 | 0.52% | 578,970 |
| Apr 20, 2026 | 58,800.00 | 59,700.00 | 56,600.00 | 57,500.00 | 57,500.00 | 2.13% | 588,419 |
| Apr 17, 2026 | 54,300.00 | 58,200.00 | 53,300.00 | 56,300.00 | 56,300.00 | -0.35% | 832,827 |
| Apr 16, 2026 | 50,000.00 | 56,800.00 | 49,150.00 | 56,500.00 | 56,500.00 | 12.10% | 1,658,815 |
| Apr 15, 2026 | 44,700.00 | 51,300.00 | 44,300.00 | 50,400.00 | 50,400.00 | 14.03% | 1,655,077 |
| Apr 14, 2026 | 44,150.00 | 46,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | 1.26% | 919,292 |
| Apr 13, 2026 | 45,700.00 | 45,900.00 | 41,500.00 | 43,650.00 | 43,650.00 | -3.54% | 900,601 |
| Apr 10, 2026 | 41,600.00 | 46,650.00 | 41,600.00 | 45,250.00 | 45,250.00 | 8.90% | 1,106,174 |
| Apr 9, 2026 | 38,850.00 | 42,250.00 | 37,850.00 | 41,550.00 | 41,550.00 | 6.95% | 1,076,677 |
| Apr 8, 2026 | 36,450.00 | 39,500.00 | 35,600.00 | 38,850.00 | 38,850.00 | 2.37% | 1,633,004 |
| Apr 7, 2026 | 38,000.00 | 39,300.00 | 37,450.00 | 37,950.00 | 37,950.00 | -1.81% | 504,076 |
| Apr 6, 2026 | 40,600.00 | 40,650.00 | 37,550.00 | 38,650.00 | 38,650.00 | -4.92% | 690,726 |
| Apr 3, 2026 | 39,550.00 | 41,850.00 | 39,500.00 | 40,650.00 | 40,650.00 | 5.04% | 974,788 |
| Apr 2, 2026 | 38,150.00 | 40,550.00 | 37,100.00 | 38,700.00 | 38,700.00 | 0.52% | 932,202 |
| Apr 1, 2026 | 36,750.00 | 39,450.00 | 35,900.00 | 38,500.00 | 38,500.00 | 8.15% | 1,208,144 |
| Mar 31, 2026 | 37,400.00 | 37,400.00 | 35,050.00 | 35,600.00 | 35,600.00 | -4.17% | 771,107 |
| Mar 30, 2026 | 33,150.00 | 38,400.00 | 32,500.00 | 37,150.00 | 37,150.00 | 6.91% | 1,805,851 |
| Mar 27, 2026 | 33,950.00 | 36,150.00 | 33,850.00 | 34,750.00 | 34,750.00 | -1.56% | 767,672 |
| Mar 26, 2026 | 36,450.00 | 37,350.00 | 34,550.00 | 35,300.00 | 35,300.00 | -1.53% | 1,342,485 |
| Mar 25, 2026 | 31,800.00 | 37,000.00 | 31,250.00 | 35,850.00 | 35,850.00 | 9.80% | 3,058,893 |
| Mar 24, 2026 | 30,000.00 | 36,200.00 | 29,300.00 | 32,650.00 | 32,650.00 | 12.01% | 4,200,722 |
| Mar 23, 2026 | 28,800.00 | 31,250.00 | 28,650.00 | 29,150.00 | 29,150.00 | -3.32% | 1,067,428 |
| Mar 20, 2026 | 30,300.00 | 30,350.00 | 28,600.00 | 30,150.00 | 30,150.00 | -2.58% | 1,290,585 |
| Mar 19, 2026 | 31,350.00 | 31,450.00 | 28,550.00 | 30,950.00 | 30,950.00 | 10.93% | 2,274,268 |
| Mar 18, 2026 | 32,750.00 | 32,750.00 | 26,950.00 | 27,900.00 | 27,900.00 | 10.71% | 5,237,371 |
| Mar 17, 2026 | 27,000.00 | 27,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | -10.00% | 511,630 |
| Mar 16, 2026 | 27,400.00 | 28,700.00 | 26,400.00 | 28,000.00 | 28,000.00 | 7.28% | 857,094 |
| Mar 13, 2026 | 22,850.00 | 26,175.00 | 22,600.00 | 26,100.00 | 26,100.00 | 11.06% | 829,094 |
| Mar 12, 2026 | 22,050.00 | 24,000.00 | 21,750.00 | 23,500.00 | 23,500.00 | 6.33% | 831,727 |
| Mar 11, 2026 | 21,750.00 | 22,500.00 | 21,300.00 | 22,100.00 | 22,100.00 | 1.84% | 257,706 |
| Mar 10, 2026 | 20,950.00 | 22,300.00 | 20,600.00 | 21,700.00 | 21,700.00 | 8.23% | 381,371 |
| Mar 9, 2026 | 20,850.00 | 21,050.00 | 19,520.00 | 20,050.00 | 20,050.00 | -7.39% | 277,837 |
| Mar 6, 2026 | 20,500.00 | 21,700.00 | 20,400.00 | 21,650.00 | 21,650.00 | 3.59% | 277,224 |
| Mar 5, 2026 | 20,050.00 | 21,350.00 | 19,950.00 | 20,900.00 | 20,900.00 | 8.85% | 333,143 |
| Mar 4, 2026 | 20,000.00 | 20,600.00 | 18,750.00 | 19,200.00 | 19,200.00 | -8.35% | 565,603 |
| Mar 3, 2026 | 21,200.00 | 22,450.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.95% | 307,479 |
| Feb 27, 2026 | 22,900.00 | 22,950.00 | 20,650.00 | 21,150.00 | 21,150.00 | -6.62% | 649,180 |
| Feb 26, 2026 | 21,650.00 | 23,100.00 | 21,400.00 | 22,650.00 | 22,650.00 | 4.86% | 612,289 |
| Feb 25, 2026 | 21,800.00 | 22,500.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.47% | 386,304 |
| Feb 24, 2026 | 21,550.00 | 21,750.00 | 20,750.00 | 21,500.00 | 21,500.00 | 0.70% | 243,650 |
| Feb 23, 2026 | 21,450.00 | 21,450.00 | 20,700.00 | 21,350.00 | 21,350.00 | 1.67% | 200,811 |
| Feb 20, 2026 | 20,800.00 | 21,250.00 | 20,650.00 | 21,000.00 | 21,000.00 | 2.19% | 185,324 |
| Feb 19, 2026 | 20,800.00 | 21,050.00 | 20,450.00 | 20,550.00 | 20,550.00 | 0.24% | 128,947 |
| Feb 13, 2026 | 20,850.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | -1.68% | 173,304 |
| Feb 12, 2026 | 21,850.00 | 21,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | -4.58% | 283,443 |
| Feb 11, 2026 | 22,100.00 | 22,100.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.13% | 183,735 |
| Feb 10, 2026 | 21,950.00 | 22,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 0.91% | 262,178 |
| Feb 9, 2026 | 19,850.00 | 22,100.00 | 19,740.00 | 21,900.00 | 21,900.00 | 11.73% | 565,083 |
| Feb 6, 2026 | 19,530.00 | 19,830.00 | 18,960.00 | 19,600.00 | 19,600.00 | -2.73% | 255,799 |
| Feb 5, 2026 | 20,400.00 | 20,400.00 | 19,850.00 | 20,150.00 | 20,150.00 | -2.42% | 237,673 |
| Feb 4, 2026 | 20,650.00 | 21,200.00 | 20,450.00 | 20,650.00 | 20,650.00 | -1.43% | 340,078 |
| Feb 3, 2026 | 20,550.00 | 21,000.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2.95% | 198,364 |
| Feb 2, 2026 | 20,650.00 | 21,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | -3.10% | 263,383 |
| Jan 30, 2026 | 21,150.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | -0.24% | 347,754 |
| Jan 29, 2026 | 21,550.00 | 21,600.00 | 20,200.00 | 21,050.00 | 21,050.00 | -1.41% | 272,045 |
| Jan 28, 2026 | 20,650.00 | 21,400.00 | 20,450.00 | 21,350.00 | 21,350.00 | 4.40% | 210,943 |
| Jan 27, 2026 | 21,350.00 | 21,350.00 | 20,200.00 | 20,450.00 | 20,450.00 | -3.99% | 281,346 |
| Jan 26, 2026 | 20,650.00 | 21,850.00 | 20,300.00 | 21,300.00 | 21,300.00 | 4.16% | 403,765 |
| Jan 23, 2026 | 21,550.00 | 21,800.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.99% | 456,883 |
| Jan 22, 2026 | 20,100.00 | 20,900.00 | 19,900.00 | 20,250.00 | 20,250.00 | 1.86% | 340,115 |
| Jan 21, 2026 | 19,500.00 | 19,990.00 | 19,220.00 | 19,880.00 | 19,880.00 | -0.60% | 267,624 |
| Jan 20, 2026 | 19,860.00 | 20,600.00 | 19,460.00 | 20,000.00 | 20,000.00 | 0.91% | 233,955 |
| Jan 19, 2026 | 19,650.00 | 20,200.00 | 19,450.00 | 19,820.00 | 19,820.00 | 1.23% | 193,923 |
| Jan 16, 2026 | 20,200.00 | 20,200.00 | 19,490.00 | 19,580.00 | 19,580.00 | -1.81% | 180,159 |
| Jan 15, 2026 | 20,900.00 | 20,950.00 | 19,860.00 | 19,940.00 | 19,940.00 | -4.36% | 281,479 |
| Jan 14, 2026 | 21,300.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | -2.11% | 206,007 |
| Jan 13, 2026 | 22,850.00 | 22,900.00 | 21,000.00 | 21,300.00 | 21,300.00 | 2.40% | 493,482 |
| Jan 12, 2026 | 20,750.00 | 22,150.00 | 20,450.00 | 20,800.00 | 20,800.00 | 2.97% | 531,298 |
| Jan 9, 2026 | 19,700.00 | 20,750.00 | 19,530.00 | 20,200.00 | 20,200.00 | 4.61% | 425,927 |
| Jan 8, 2026 | 20,250.00 | 20,500.00 | 19,290.00 | 19,310.00 | 19,310.00 | 0.36% | 262,949 |
| Jan 7, 2026 | 19,600.00 | 20,550.00 | 19,060.00 | 19,240.00 | 19,240.00 | -2.09% | 408,842 |
| Jan 6, 2026 | 18,110.00 | 19,810.00 | 17,750.00 | 19,650.00 | 19,650.00 | 8.38% | 663,846 |
| Jan 5, 2026 | 16,660.00 | 18,140.00 | 16,440.00 | 18,130.00 | 18,130.00 | 9.75% | 497,547 |
| Jan 2, 2026 | 17,690.00 | 17,860.00 | 16,420.00 | 16,520.00 | 16,520.00 | -6.24% | 473,958 |
| Dec 30, 2025 | 17,660.00 | 17,790.00 | 17,120.00 | 17,620.00 | 17,620.00 | -4.03% | 306,715 |
| Dec 29, 2025 | 18,240.00 | 18,610.00 | 17,930.00 | 18,360.00 | 18,360.00 | 0.66% | 109,728 |
| Dec 26, 2025 | 18,100.00 | 18,640.00 | 18,000.00 | 18,240.00 | 18,240.00 | -0.49% | 162,794 |
| Dec 24, 2025 | 19,010.00 | 19,040.00 | 18,330.00 | 18,330.00 | 18,330.00 | -3.53% | 130,842 |
| Dec 23, 2025 | 19,010.00 | 19,260.00 | 18,840.00 | 19,000.00 | 19,000.00 | 0.16% | 174,151 |
| Dec 22, 2025 | 19,440.00 | 19,450.00 | 18,700.00 | 18,970.00 | 18,970.00 | -3.41% | 247,637 |
| Dec 19, 2025 | 20,650.00 | 20,700.00 | 19,500.00 | 19,640.00 | 19,640.00 | -1.80% | 346,616 |
| Dec 18, 2025 | 20,000.00 | 21,250.00 | 19,920.00 | 20,000.00 | 20,000.00 | -1.23% | 351,670 |
| Dec 17, 2025 | 19,040.00 | 20,500.00 | 18,830.00 | 20,250.00 | 20,250.00 | 7.43% | 332,951 |
| Dec 16, 2025 | 19,600.00 | 19,600.00 | 18,660.00 | 18,850.00 | 18,850.00 | -3.13% | 217,661 |
| Dec 15, 2025 | 17,440.00 | 19,620.00 | 17,440.00 | 19,460.00 | 19,460.00 | 9.14% | 527,516 |
| Dec 12, 2025 | 17,380.00 | 17,960.00 | 17,150.00 | 17,830.00 | 17,830.00 | 2.71% | 204,886 |
| Dec 11, 2025 | 17,890.00 | 17,940.00 | 17,260.00 | 17,360.00 | 17,360.00 | -2.58% | 258,343 |
| Dec 10, 2025 | 20,250.00 | 20,900.00 | 17,760.00 | 17,820.00 | 17,820.00 | -7.43% | 992,064 |
| Dec 9, 2025 | 17,500.00 | 19,675.00 | 17,475.00 | 19,250.00 | 19,250.00 | 8.15% | 1,220,702 |
| Dec 8, 2025 | 18,050.00 | 18,200.00 | 17,250.00 | 17,800.00 | 17,800.00 | 0.56% | 274,698 |
| Dec 5, 2025 | 17,500.00 | 17,850.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1.43% | 209,854 |
| Dec 4, 2025 | 17,450.00 | 17,750.00 | 17,200.00 | 17,450.00 | 17,450.00 | -0.14% | 262,670 |
| Dec 3, 2025 | 16,950.00 | 17,500.00 | 16,750.00 | 17,475.00 | 17,475.00 | 4.17% | 275,964 |
| Dec 2, 2025 | 16,350.00 | 16,825.00 | 16,225.00 | 16,775.00 | 16,775.00 | 2.44% | 221,618 |