Vitzro Nextech Co.,Ltd. (KOSDAQ:488900)
South Korea
· Delayed Price · Currency is KRW 19,710
-440 (-2.18%)
At close: Apr 28, 2026
Vitzro Nextech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,100.00 | 20,100.00 | 19,550.00 | 19,710.00 | 19,710.00 | -2.18% | 157,240 |
| Apr 27, 2026 | 20,000.00 | 20,450.00 | 19,650.00 | 20,150.00 | 20,150.00 | 0.75% | 186,663 |
| Apr 24, 2026 | 20,100.00 | 20,250.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.25% | 119,914 |
| Apr 23, 2026 | 20,900.00 | 20,900.00 | 19,700.00 | 20,050.00 | 20,050.00 | -4.98% | 290,878 |
| Apr 22, 2026 | 20,200.00 | 21,350.00 | 20,000.00 | 21,100.00 | 21,100.00 | 3.18% | 297,611 |
| Apr 21, 2026 | 21,050.00 | 21,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 2.25% | 355,617 |
| Apr 20, 2026 | 20,150.00 | 20,400.00 | 19,670.00 | 20,000.00 | 20,000.00 | -2.91% | 202,510 |
| Apr 17, 2026 | 19,940.00 | 21,900.00 | 19,610.00 | 20,600.00 | 20,600.00 | 6.63% | 777,998 |
| Apr 16, 2026 | 20,100.00 | 20,100.00 | 18,980.00 | 19,320.00 | 19,320.00 | -0.36% | 205,373 |
| Apr 15, 2026 | 19,190.00 | 19,900.00 | 18,340.00 | 19,390.00 | 19,390.00 | 4.25% | 396,494 |
| Apr 14, 2026 | 17,560.00 | 18,860.00 | 17,370.00 | 18,600.00 | 18,600.00 | 8.14% | 317,601 |
| Apr 13, 2026 | 16,880.00 | 17,610.00 | 16,840.00 | 17,200.00 | 17,200.00 | -0.98% | 88,524 |
| Apr 10, 2026 | 17,450.00 | 17,680.00 | 17,210.00 | 17,370.00 | 17,370.00 | 0.99% | 89,343 |
| Apr 9, 2026 | 17,630.00 | 17,630.00 | 17,120.00 | 17,200.00 | 17,200.00 | -2.99% | 87,384 |
| Apr 8, 2026 | 17,660.00 | 17,760.00 | 16,530.00 | 17,730.00 | 17,730.00 | 5.22% | 140,141 |
| Apr 7, 2026 | 17,380.00 | 17,650.00 | 16,400.00 | 16,850.00 | 16,850.00 | -2.03% | 114,550 |
| Apr 6, 2026 | 17,950.00 | 18,020.00 | 17,110.00 | 17,200.00 | 17,200.00 | -4.44% | 155,056 |
| Apr 3, 2026 | 18,800.00 | 18,990.00 | 17,700.00 | 18,000.00 | 18,000.00 | 3.51% | 179,216 |
| Apr 2, 2026 | 19,400.00 | 19,780.00 | 17,110.00 | 17,390.00 | 17,390.00 | -9.10% | 329,090 |
| Apr 1, 2026 | 19,010.00 | 19,150.00 | 18,410.00 | 19,130.00 | 19,130.00 | 14.00% | 281,377 |
| Mar 31, 2026 | 17,690.00 | 18,100.00 | 16,620.00 | 16,780.00 | 16,780.00 | -10.46% | 266,533 |
| Mar 30, 2026 | 18,560.00 | 19,460.00 | 18,200.00 | 18,740.00 | 18,740.00 | -7.00% | 207,392 |
| Mar 27, 2026 | 19,730.00 | 20,150.00 | 19,200.00 | 20,150.00 | 20,150.00 | -3.13% | 262,389 |
| Mar 26, 2026 | 22,100.00 | 22,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 3.23% | 709,706 |
| Mar 25, 2026 | 18,650.00 | 20,150.00 | 18,420.00 | 20,150.00 | 20,150.00 | 8.74% | 395,629 |
| Mar 24, 2026 | 19,100.00 | 19,320.00 | 18,140.00 | 18,530.00 | 18,530.00 | 8.74% | 353,360 |
| Mar 23, 2026 | 18,150.00 | 18,250.00 | 17,000.00 | 17,040.00 | 17,040.00 | -10.41% | 162,634 |
| Mar 20, 2026 | 19,480.00 | 19,520.00 | 18,860.00 | 19,020.00 | 19,020.00 | -3.06% | 209,257 |
| Mar 19, 2026 | 19,800.00 | 20,150.00 | 19,210.00 | 19,620.00 | 19,620.00 | 2.62% | 372,646 |
| Mar 18, 2026 | 21,450.00 | 21,500.00 | 18,710.00 | 19,120.00 | 19,120.00 | 9.76% | 1,197,748 |
| Mar 17, 2026 | 18,180.00 | 18,530.00 | 17,310.00 | 17,420.00 | 17,420.00 | -0.97% | 140,168 |
| Mar 16, 2026 | 18,520.00 | 18,830.00 | 17,000.00 | 17,590.00 | 17,590.00 | -3.62% | 195,991 |
| Mar 13, 2026 | 16,750.00 | 18,330.00 | 16,620.00 | 18,250.00 | 18,250.00 | 4.64% | 169,786 |
| Mar 12, 2026 | 17,730.00 | 17,840.00 | 17,050.00 | 17,440.00 | 17,440.00 | -2.24% | 104,705 |
| Mar 11, 2026 | 17,740.00 | 18,500.00 | 17,200.00 | 17,840.00 | 17,840.00 | 1.77% | 285,381 |
| Mar 10, 2026 | 16,500.00 | 18,030.00 | 16,320.00 | 17,530.00 | 17,530.00 | 10.60% | 368,114 |
| Mar 9, 2026 | 15,700.00 | 16,560.00 | 15,340.00 | 15,850.00 | 15,850.00 | -7.85% | 189,101 |
| Mar 6, 2026 | 16,670.00 | 17,340.00 | 16,120.00 | 17,200.00 | 17,200.00 | -0.29% | 179,024 |
| Mar 5, 2026 | 16,090.00 | 17,350.00 | 15,960.00 | 17,250.00 | 17,250.00 | 16.63% | 259,887 |
| Mar 4, 2026 | 17,000.00 | 17,980.00 | 14,050.00 | 14,790.00 | 14,790.00 | -19.09% | 405,835 |
| Mar 3, 2026 | 18,870.00 | 20,000.00 | 18,050.00 | 18,280.00 | 18,280.00 | -6.50% | 273,101 |
| Feb 27, 2026 | 20,500.00 | 20,600.00 | 19,400.00 | 19,550.00 | 19,550.00 | 0.67% | 226,161 |
| Feb 26, 2026 | 20,000.00 | 20,300.00 | 19,380.00 | 19,420.00 | 19,420.00 | -5.96% | 278,737 |
| Feb 25, 2026 | 19,770.00 | 21,200.00 | 19,200.00 | 20,650.00 | 20,650.00 | 5.84% | 574,183 |
| Feb 24, 2026 | 19,050.00 | 19,630.00 | 18,610.00 | 19,510.00 | 19,510.00 | 1.46% | 373,152 |
| Feb 23, 2026 | 20,200.00 | 20,350.00 | 18,950.00 | 19,230.00 | 19,230.00 | -7.33% | 585,051 |
| Feb 20, 2026 | 21,900.00 | 22,400.00 | 20,550.00 | 20,750.00 | 20,750.00 | -6.32% | 294,545 |
| Feb 19, 2026 | 21,200.00 | 22,250.00 | 20,350.00 | 22,150.00 | 22,150.00 | 6.24% | 387,939 |
| Feb 13, 2026 | 20,750.00 | 21,250.00 | 20,000.00 | 20,850.00 | 20,850.00 | -1.42% | 312,044 |
| Feb 12, 2026 | 21,100.00 | 22,100.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.48% | 380,153 |
| Feb 11, 2026 | 21,050.00 | 22,225.00 | 20,500.00 | 21,050.00 | 21,050.00 | -0.94% | 366,270 |
| Feb 10, 2026 | 23,250.00 | 23,850.00 | 21,000.00 | 21,250.00 | 21,250.00 | -8.99% | 626,369 |
| Feb 9, 2026 | 24,150.00 | 24,250.00 | 22,700.00 | 23,350.00 | 23,350.00 | - | 537,952 |
| Feb 6, 2026 | 20,800.00 | 24,100.00 | 20,000.00 | 23,350.00 | 23,350.00 | 0.21% | 1,412,801 |
| Feb 5, 2026 | 24,750.00 | 24,850.00 | 22,850.00 | 23,300.00 | 23,300.00 | -11.07% | 582,159 |
| Feb 4, 2026 | 28,000.00 | 28,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | -5.59% | 550,430 |
| Feb 3, 2026 | 27,350.00 | 28,450.00 | 26,850.00 | 27,750.00 | 27,750.00 | 6.12% | 647,875 |
| Feb 2, 2026 | 28,700.00 | 29,700.00 | 26,150.00 | 26,150.00 | 26,150.00 | -12.54% | 1,097,279 |
| Jan 30, 2026 | 25,200.00 | 31,100.00 | 22,750.00 | 29,900.00 | 29,900.00 | 20.56% | 2,750,312 |
| Jan 29, 2026 | 23,350.00 | 25,000.00 | 22,300.00 | 24,800.00 | 24,800.00 | 7.59% | 1,059,092 |
| Jan 28, 2026 | 24,250.00 | 24,350.00 | 22,600.00 | 23,050.00 | 23,050.00 | -3.35% | 719,655 |
| Jan 27, 2026 | 24,850.00 | 25,000.00 | 23,200.00 | 23,850.00 | 23,850.00 | -6.65% | 711,510 |
| Jan 26, 2026 | 24,850.00 | 25,650.00 | 23,900.00 | 25,550.00 | 25,550.00 | 3.23% | 601,731 |
| Jan 23, 2026 | 25,200.00 | 25,900.00 | 24,200.00 | 24,750.00 | 24,750.00 | -1.79% | 827,528 |
| Jan 22, 2026 | 23,200.00 | 27,450.00 | 21,550.00 | 25,200.00 | 25,200.00 | 13.00% | 3,036,679 |
| Jan 21, 2026 | 20,300.00 | 23,350.00 | 19,710.00 | 22,300.00 | 22,300.00 | 4.69% | 2,131,480 |
| Jan 20, 2026 | 20,800.00 | 22,400.00 | 19,650.00 | 21,300.00 | 21,300.00 | 4.67% | 2,135,099 |
| Jan 19, 2026 | 21,950.00 | 22,000.00 | 20,000.00 | 20,350.00 | 20,350.00 | 4.31% | 1,957,335 |
| Jan 16, 2026 | 19,110.00 | 19,790.00 | 18,780.00 | 19,510.00 | 19,510.00 | 2.04% | 946,013 |
| Jan 15, 2026 | 18,550.00 | 19,230.00 | 18,000.00 | 19,120.00 | 19,120.00 | 4.20% | 837,721 |
| Jan 14, 2026 | 19,100.00 | 19,100.00 | 18,110.00 | 18,350.00 | 18,350.00 | -3.93% | 743,574 |
| Jan 13, 2026 | 19,400.00 | 19,430.00 | 18,510.00 | 19,100.00 | 19,100.00 | -0.52% | 685,425 |
| Jan 12, 2026 | 18,000.00 | 19,500.00 | 17,500.00 | 19,200.00 | 19,200.00 | 6.67% | 1,549,948 |
| Jan 9, 2026 | 18,110.00 | 18,740.00 | 17,080.00 | 18,000.00 | 18,000.00 | 0.61% | 1,116,765 |
| Jan 8, 2026 | 18,570.00 | 18,950.00 | 17,700.00 | 17,890.00 | 17,890.00 | -3.61% | 1,055,685 |
| Jan 7, 2026 | 19,410.00 | 20,150.00 | 18,280.00 | 18,560.00 | 18,560.00 | -3.58% | 1,398,707 |
| Jan 6, 2026 | 19,160.00 | 20,650.00 | 18,410.00 | 19,250.00 | 19,250.00 | 0.47% | 2,354,981 |
| Jan 5, 2026 | 18,880.00 | 20,300.00 | 17,000.00 | 19,160.00 | 19,160.00 | -0.52% | 3,713,591 |
| Jan 2, 2026 | 18,960.00 | 20,950.00 | 18,880.00 | 19,260.00 | 19,260.00 | 0.05% | 3,388,718 |
| Dec 30, 2025 | 16,820.00 | 19,960.00 | 16,700.00 | 19,250.00 | 19,250.00 | 13.70% | 12,968,641 |
| Dec 29, 2025 | 15,350.00 | 17,980.00 | 14,770.00 | 16,930.00 | 16,930.00 | 10.80% | 11,853,040 |
| Dec 26, 2025 | 14,960.00 | 16,920.00 | 14,530.00 | 15,280.00 | 15,280.00 | -1.55% | 7,392,732 |
| Dec 24, 2025 | 13,260.00 | 16,630.00 | 12,970.00 | 15,520.00 | 15,520.00 | 17.58% | 19,556,850 |
| Dec 23, 2025 | 15,120.00 | 15,930.00 | 12,500.00 | 13,200.00 | 13,200.00 | -8.52% | 11,025,830 |
| Dec 22, 2025 | 11,440.00 | 14,430.00 | 11,440.00 | 14,430.00 | 14,430.00 | 30.00% | 19,406,460 |
| Dec 19, 2025 | 10,830.00 | 12,400.00 | 10,660.00 | 11,100.00 | 11,100.00 | 9.90% | 17,243,040 |
| Dec 18, 2025 | 9,150.00 | 10,900.00 | 9,030.00 | 10,100.00 | 10,100.00 | 9.78% | 7,538,306 |
| Dec 17, 2025 | 9,990.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | -5.93% | 986,343 |
| Dec 16, 2025 | 10,160.00 | 11,150.00 | 9,690.00 | 9,780.00 | 9,780.00 | -4.49% | 3,541,537 |
| Dec 15, 2025 | 10,860.00 | 11,660.00 | 10,150.00 | 10,240.00 | 10,240.00 | 0.39% | 5,560,037 |
| Dec 12, 2025 | 9,450.00 | 10,850.00 | 9,310.00 | 10,200.00 | 10,200.00 | 10.75% | 8,128,729 |
| Dec 11, 2025 | 9,070.00 | 9,860.00 | 9,070.00 | 9,210.00 | 9,210.00 | 1.54% | 2,068,187 |
| Dec 10, 2025 | 9,380.00 | 9,510.00 | 9,050.00 | 9,070.00 | 9,070.00 | -2.47% | 897,364 |
| Dec 9, 2025 | 9,700.00 | 10,100.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.02% | 1,946,311 |
| Dec 8, 2025 | 10,000.00 | 10,320.00 | 9,590.00 | 9,590.00 | 9,590.00 | -12.82% | 3,438,674 |
| Dec 5, 2025 | 10,700.00 | 12,590.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.77% | 13,569,310 |
| Dec 4, 2025 | 11,140.00 | 12,000.00 | 10,460.00 | 10,600.00 | 10,600.00 | -6.94% | 3,949,168 |
| Dec 3, 2025 | 9,440.00 | 11,870.00 | 9,440.00 | 11,390.00 | 11,390.00 | 20.66% | 16,683,140 |
| Dec 2, 2025 | 9,020.00 | 10,030.00 | 9,020.00 | 9,440.00 | 9,440.00 | 2.83% | 2,680,069 |
| Dec 1, 2025 | 9,600.00 | 10,170.00 | 9,090.00 | 9,180.00 | 9,180.00 | -5.46% | 2,515,921 |