Vitzrosys. Co., Ltd (KOSDAQ:054220)
South Korea
· Delayed Price · Currency is KRW 380.00
0.00 (0.00%)
At close: Dec 5, 2025
Vitzrosys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 439.00 | 445.00 | 425.00 | 441.00 | 441.00 | 0.46% | 559,792 |
| Sep 30, 2025 | 436.00 | 453.00 | 422.00 | 439.00 | 439.00 | -0.90% | 931,295 |
| Sep 29, 2025 | 417.00 | 443.00 | 416.00 | 443.00 | 443.00 | 6.24% | 1,079,291 |
| Sep 26, 2025 | 407.00 | 451.00 | 403.00 | 417.00 | 417.00 | 2.46% | 3,389,203 |
| Sep 25, 2025 | 407.00 | 416.00 | 402.00 | 407.00 | 407.00 | - | 294,116 |
| Sep 24, 2025 | 413.00 | 413.00 | 394.00 | 407.00 | 407.00 | -1.45% | 500,783 |
| Sep 23, 2025 | 392.00 | 423.00 | 385.00 | 413.00 | 413.00 | 5.09% | 1,251,455 |
| Sep 22, 2025 | 398.00 | 400.00 | 387.00 | 393.00 | 393.00 | -1.75% | 532,865 |