See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 082800.KQ stock page

Vivozon Healthcare Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,850.002,875.002,805.002,850.002,680.0377,580
2024-04-262,875.002,995.002,845.002,850.002,680.0386,403
2024-04-252,890.002,965.002,870.002,875.002,703.54105,436
2024-04-242,920.002,955.002,895.002,900.002,727.0522,051
2024-04-232,990.002,990.002,895.002,900.002,727.0534,778
2024-04-222,890.002,970.002,850.002,900.002,727.0581,151
2024-04-192,920.002,985.002,825.002,890.002,717.65149,621
2024-04-183,025.003,025.002,910.002,920.002,745.86107,160
2024-04-172,950.003,000.002,940.002,960.002,783.4722,607
2024-04-162,975.003,040.002,905.002,930.002,755.26131,717
2024-04-153,045.003,045.002,935.002,975.002,797.58173,903
2024-04-123,170.003,170.003,055.003,065.002,882.2174,872
2024-04-113,160.003,160.003,100.003,105.002,919.8375,103
2024-04-093,140.003,245.003,135.003,145.002,957.4490,947
2024-04-083,510.003,710.003,100.003,140.002,952.74689,985
2024-04-053,295.003,295.003,170.003,205.003,013.86106,021
2024-04-043,335.003,375.003,230.003,295.003,098.5087,648
2024-04-033,520.003,520.003,220.003,310.003,112.60430,302
2024-04-023,435.003,605.003,410.003,520.003,310.08174,788
2024-04-013,455.003,520.003,365.003,520.003,310.08133,362
2024-03-293,340.003,435.003,300.003,435.003,230.15185,989
2024-03-283,315.003,420.003,265.003,320.003,122.01118,432
2024-03-273,300.003,495.003,205.003,315.003,117.30235,171
2024-03-263,435.003,450.003,290.003,295.003,098.50191,174
2024-03-253,520.003,520.003,310.003,435.003,230.15199,716
2024-03-223,650.003,990.003,410.003,525.003,314.782,110,153
2024-03-213,070.003,250.003,040.003,250.003,056.18241,092
2024-03-203,125.003,165.003,050.003,080.002,896.32131,445
2024-03-193,090.003,175.003,070.003,125.002,938.63124,030
2024-03-183,030.003,165.003,020.003,085.002,901.0277,216
2024-03-153,085.003,205.003,020.003,020.002,839.90188,626
2024-03-143,065.003,090.003,030.003,065.002,882.2154,573
2024-03-133,015.003,100.003,000.003,095.002,910.4256,535
2024-03-123,020.003,035.002,995.003,015.002,835.1945,072
2024-03-113,055.003,055.002,935.003,020.002,839.9072,250
2024-03-083,150.003,150.003,040.003,070.002,886.9158,283
2024-03-073,050.003,120.003,025.003,105.002,919.8340,796
2024-03-063,075.003,095.002,995.003,050.002,868.1156,462
2024-03-053,075.003,120.003,035.003,075.002,891.6235,194
2024-03-043,120.003,130.003,015.003,075.002,891.6232,023
2024-02-293,245.003,245.003,070.003,070.002,886.9139,741
2024-02-283,100.003,190.003,075.003,140.002,952.7441,223
2024-02-273,195.003,205.003,085.003,100.002,915.1373,962
2024-02-263,325.003,325.003,175.003,175.002,985.65103,311
2024-02-233,260.003,310.003,150.003,300.003,103.2082,982
2024-02-223,295.003,345.003,190.003,225.003,032.67154,754
2024-02-213,145.003,630.003,125.003,275.003,079.69639,341
2024-02-203,085.003,175.003,015.003,150.002,962.14144,903
2024-02-193,005.003,045.003,005.003,030.002,849.3043,620
2024-02-163,020.003,050.003,000.003,020.002,839.9039,453
2024-02-153,050.003,080.002,980.003,020.002,839.9071,774
2024-02-143,005.003,025.002,965.003,010.002,830.4950,445
2024-02-132,880.003,035.002,880.003,005.002,825.79120,579
2024-02-082,910.002,910.002,850.002,865.002,694.1449,298
2024-02-072,890.002,930.002,860.002,880.002,708.2538,261
2024-02-062,885.002,935.002,870.002,895.002,722.3539,004
2024-02-052,920.002,955.002,860.002,905.002,731.7570,818
2024-02-022,905.002,960.002,895.002,915.002,741.1633,023
2024-02-012,970.002,970.002,880.002,895.002,722.3543,255
2024-01-312,910.002,995.002,860.002,890.002,717.6559,953
← NewerPage 11 of 21 · 1,213 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.