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 |