Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 082800.KQ stock page

Vivozon Healthcare Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,295.003,490.003,270.003,370.003,169.02412,071
2024-07-243,165.003,350.003,165.003,330.003,131.41181,579
2024-07-233,240.003,260.003,175.003,200.003,009.1677,188
2024-07-223,250.003,280.003,170.003,180.002,990.3561,086
2024-07-193,155.003,250.003,110.003,240.003,046.7886,740
2024-07-183,165.003,200.003,070.003,155.002,966.8573,277
2024-07-173,160.003,290.003,025.003,165.002,976.25280,583
2024-07-163,205.003,230.003,140.003,185.002,995.0670,701
2024-07-153,235.003,265.003,190.003,235.003,042.0740,678
2024-07-123,130.003,270.003,130.003,235.003,042.0765,087
2024-07-113,145.003,235.003,125.003,160.002,971.5560,397
2024-07-103,270.003,270.003,150.003,170.002,980.9593,520
2024-07-093,220.003,285.003,165.003,260.003,065.58117,484
2024-07-083,120.003,280.003,110.003,265.003,070.2995,190
2024-07-053,175.003,180.003,105.003,130.002,943.3471,104
2024-07-043,325.003,325.003,110.003,165.002,976.25122,752
2024-07-033,490.003,490.003,195.003,295.003,098.50229,238
2024-07-023,210.003,460.003,110.003,460.003,253.66382,597
2024-07-013,085.003,225.003,080.003,210.003,018.5776,518
2024-06-283,055.003,115.003,055.003,080.002,896.3229,490
2024-06-273,120.003,190.002,950.003,045.002,863.4169,851
2024-06-263,180.003,270.003,110.003,110.002,924.5390,617
2024-06-253,025.003,180.003,025.003,160.002,971.5570,529
2024-06-243,080.003,110.003,010.003,025.002,844.6070,086
2024-06-213,140.003,155.003,085.003,085.002,901.0259,910
2024-06-203,105.003,205.003,075.003,140.002,952.7463,083
2024-06-193,130.003,210.003,100.003,100.002,915.1349,831
2024-06-183,095.003,160.003,095.003,160.002,971.5556,297
2024-06-173,120.003,170.003,015.003,125.002,938.6363,666
2024-06-143,105.003,205.003,095.003,110.002,924.5370,457
2024-06-133,205.003,275.003,145.003,150.002,962.1461,922
2024-06-123,290.003,320.003,175.003,200.003,009.1686,863
2024-06-113,240.003,400.003,200.003,275.003,079.69140,174
2024-06-103,390.003,390.003,170.003,245.003,051.48139,031
2024-06-073,345.003,480.003,310.003,315.003,117.30164,206
2024-06-053,380.003,425.003,200.003,360.003,159.62267,399
2024-06-043,140.003,690.003,140.003,415.003,211.341,667,594
2024-06-033,060.003,160.003,020.003,145.002,957.44126,144
2024-05-313,080.003,100.003,010.003,060.002,877.5176,846
2024-05-302,910.003,110.002,910.003,085.002,901.02126,571
2024-05-292,975.003,055.002,970.002,970.002,792.8873,245
2024-05-282,910.003,180.002,905.003,000.002,821.09178,158
2024-05-273,020.003,020.002,875.002,910.002,736.46112,883
2024-05-242,830.002,950.002,780.002,945.002,769.37173,329
2024-05-232,735.002,900.002,715.002,830.002,661.23166,227
2024-05-222,750.002,770.002,715.002,740.002,576.5967,695
2024-05-212,835.002,835.002,745.002,750.002,586.00137,762
2024-05-202,870.002,870.002,785.002,835.002,665.93126,788
2024-05-172,845.002,890.002,810.002,850.002,680.0399,013
2024-05-162,845.002,955.002,830.002,840.002,670.6379,904
2024-05-142,845.002,975.002,810.002,845.002,675.33112,952
2024-05-132,880.002,895.002,800.002,840.002,670.6389,535
2024-05-102,890.002,905.002,850.002,880.002,708.2563,887
2024-05-092,900.002,910.002,855.002,890.002,717.6534,178
2024-05-082,905.002,985.002,875.002,900.002,727.0579,314
2024-05-072,890.002,915.002,865.002,895.002,722.3532,271
2024-05-032,840.002,890.002,840.002,885.002,712.9538,992
2024-05-022,900.002,900.002,800.002,855.002,684.74108,692
2024-04-302,850.002,895.002,800.002,840.002,670.6373,641
2024-04-292,850.002,875.002,805.002,850.002,680.0377,580
← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.