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%WTI98.53▲ 1.42%
← 082800.KQ stock page

Vivozon Healthcare Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,920.002,975.002,890.002,915.002,741.1666,443
2024-01-293,020.003,050.002,910.002,910.002,736.46130,199
2024-01-263,000.003,020.002,980.003,000.002,821.0961,177
2024-01-253,085.003,085.002,975.003,000.002,821.0971,054
2024-01-243,010.003,065.002,980.003,000.002,821.0968,871
2024-01-233,090.003,090.002,995.003,010.002,830.4957,251
2024-01-223,090.003,125.003,025.003,040.002,858.7051,927
2024-01-193,075.003,145.003,075.003,115.002,929.2351,777
2024-01-183,050.003,150.003,000.003,075.002,891.62107,520
2024-01-173,055.003,075.002,965.003,040.002,858.70100,532
2024-01-163,135.003,150.003,030.003,055.002,872.8155,688
2024-01-152,990.003,140.002,980.003,135.002,948.04136,008
2024-01-123,025.003,100.002,980.003,020.002,839.9083,321
2024-01-113,025.003,065.003,010.003,025.002,844.6029,070
2024-01-103,065.003,085.003,005.003,015.002,835.1944,266
2024-01-093,020.003,105.003,020.003,065.002,882.2153,349
2024-01-083,135.003,140.002,985.003,020.002,839.9054,204
2024-01-053,000.003,100.002,975.003,050.002,868.1137,723
2024-01-043,050.003,170.003,000.003,005.002,825.7995,606
2024-01-033,120.003,165.003,030.003,080.002,896.3278,833
2024-01-023,000.003,235.002,995.003,120.002,933.93108,865
2023-12-283,140.003,195.003,000.003,000.002,821.0969,376
2023-12-273,130.003,235.003,100.003,140.002,952.7482,736
2023-12-263,115.003,190.003,055.003,125.002,938.6338,844
2023-12-223,000.003,410.002,980.003,150.002,962.14318,665
2023-12-213,025.003,040.002,970.003,000.002,821.0962,454
2023-12-203,120.003,120.002,900.003,030.002,849.3078,592
2023-12-193,050.003,090.003,020.003,065.002,882.2161,576
2023-12-183,020.003,110.002,990.003,055.002,872.8158,622
2023-12-152,995.003,065.002,995.003,020.002,839.9033,400
2023-12-142,975.003,050.002,970.002,990.002,811.6946,544
2023-12-133,030.003,030.002,955.002,970.002,792.8850,785
2023-12-123,000.003,105.002,980.003,015.002,835.1931,419
2023-12-113,080.003,080.002,980.003,030.002,849.3064,453
2023-12-083,090.003,100.003,065.003,085.002,901.0236,830
2023-12-073,090.003,150.003,065.003,090.002,905.7240,725
2023-12-063,145.003,145.003,045.003,090.002,905.7251,878
2023-12-053,070.003,140.003,000.003,075.002,891.6269,251
2023-12-043,245.003,260.003,100.003,100.002,915.13142,771
2023-12-013,290.003,375.003,225.003,230.003,037.3751,111
2023-11-303,265.003,310.003,250.003,260.003,065.5834,283
2023-11-293,190.003,360.003,180.003,265.003,070.2970,387
2023-11-283,200.003,300.003,190.003,190.002,999.7645,826
2023-11-273,350.003,350.003,200.003,200.003,009.16159,333
2023-11-243,445.003,485.003,370.003,380.003,178.4381,962
2023-11-233,545.003,685.003,405.003,445.003,239.55332,229
2023-11-223,285.003,570.003,210.003,500.003,291.27176,215
2023-11-213,375.003,375.003,225.003,290.003,093.7969,390
2023-11-203,285.003,325.003,215.003,220.003,027.9772,812
2023-11-173,390.003,390.003,255.003,280.003,084.39113,536
2023-11-163,465.003,500.003,390.003,390.003,187.83139,205
2023-11-153,500.003,520.003,360.003,465.003,258.36175,141
2023-11-143,210.003,900.003,210.003,500.003,291.27880,379
2023-11-133,475.003,490.003,130.003,210.003,018.57210,289
2023-11-103,390.004,045.003,255.003,445.003,239.55909,776
2023-10-19705.00705.00635.00678.003,187.83177,494
2023-10-18723.00726.00675.00696.003,272.46123,796
2023-10-17694.00730.00682.00725.003,408.82165,026
2023-10-16680.00699.00667.00694.003,263.06102,832
2023-10-13701.00703.00665.00683.003,211.34115,216
← NewerPage 12 of 21 · 1,208 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.