Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 665.00 | 700.00 | 665.00 | 698.00 | 3,281.87 | 167,049 |
| 2023-10-11 | 643.00 | 665.00 | 643.00 | 665.00 | 3,126.71 | 73,396 |
| 2023-10-10 | 624.00 | 670.00 | 624.00 | 643.00 | 3,023.27 | 104,514 |
| 2023-10-06 | 623.00 | 641.00 | 623.00 | 632.00 | 2,971.55 | 54,602 |
| 2023-10-05 | 653.00 | 653.00 | 623.00 | 639.00 | 3,004.46 | 153,272 |
| 2023-10-04 | 616.00 | 659.00 | 608.00 | 647.00 | 3,042.07 | 190,693 |
| 2023-09-27 | 605.00 | 620.00 | 590.00 | 612.00 | 2,877.51 | 64,397 |
| 2023-09-26 | 638.00 | 638.00 | 598.00 | 605.00 | 2,844.60 | 102,678 |
| 2023-09-25 | 609.00 | 668.00 | 595.00 | 602.00 | 2,830.49 | 397,103 |
| 2023-09-22 | 600.00 | 607.00 | 587.00 | 595.00 | 2,797.58 | 65,280 |
| 2023-09-21 | 612.00 | 617.00 | 591.00 | 601.00 | 2,825.79 | 75,730 |
| 2023-09-20 | 619.00 | 620.00 | 607.00 | 612.00 | 2,877.51 | 59,839 |
| 2023-09-19 | 602.00 | 630.00 | 601.00 | 617.00 | 2,901.02 | 154,831 |
| 2023-09-18 | 603.00 | 614.00 | 597.00 | 611.00 | 2,872.81 | 53,275 |
| 2023-09-15 | 596.00 | 609.00 | 596.00 | 603.00 | 2,835.19 | 44,397 |
| 2023-09-14 | 600.00 | 611.00 | 597.00 | 601.00 | 2,825.79 | 53,973 |
| 2023-09-13 | 609.00 | 614.00 | 593.00 | 600.00 | 2,821.09 | 72,445 |
| 2023-09-12 | 621.00 | 625.00 | 600.00 | 609.00 | 2,863.41 | 80,948 |
| 2023-09-11 | 590.00 | 632.00 | 590.00 | 617.00 | 2,901.02 | 115,433 |
| 2023-09-08 | 598.00 | 609.00 | 583.00 | 594.00 | 2,792.88 | 86,984 |
| 2023-09-07 | 588.00 | 605.00 | 584.00 | 592.00 | 2,783.47 | 96,928 |
| 2023-09-06 | 590.00 | 596.00 | 577.00 | 587.00 | 2,759.97 | 125,430 |
| 2023-09-05 | 600.00 | 601.00 | 590.00 | 593.00 | 2,788.18 | 78,095 |
| 2023-09-04 | 609.00 | 615.00 | 592.00 | 600.00 | 2,821.09 | 159,931 |
| 2023-09-01 | 611.00 | 620.00 | 605.00 | 609.00 | 2,863.41 | 78,055 |
| 2023-08-31 | 614.00 | 635.00 | 614.00 | 619.00 | 2,910.42 | 77,067 |
| 2023-08-30 | 617.00 | 620.00 | 610.00 | 612.00 | 2,877.51 | 88,414 |
| 2023-08-29 | 619.00 | 627.00 | 614.00 | 617.00 | 2,901.02 | 70,962 |
| 2023-08-28 | 600.00 | 623.00 | 587.00 | 619.00 | 2,910.42 | 126,103 |
| 2023-08-25 | 628.00 | 635.00 | 597.00 | 599.00 | 2,816.39 | 185,633 |
| 2023-08-24 | 627.00 | 627.00 | 602.00 | 605.00 | 2,844.60 | 144,933 |
| 2023-08-23 | 629.00 | 635.00 | 619.00 | 620.00 | 2,915.13 | 130,288 |
| 2023-08-22 | 627.00 | 655.00 | 625.00 | 633.00 | 2,976.25 | 126,017 |
| 2023-08-21 | 632.00 | 643.00 | 625.00 | 633.00 | 2,976.25 | 78,665 |
| 2023-08-18 | 648.00 | 667.00 | 623.00 | 632.00 | 2,971.55 | 139,702 |
| 2023-08-17 | 673.00 | 686.00 | 640.00 | 646.00 | 3,037.37 | 203,143 |
| 2023-08-16 | 649.00 | 712.00 | 629.00 | 689.00 | 3,239.55 | 694,337 |
| 2023-08-14 | 634.00 | 635.00 | 600.00 | 621.00 | 2,919.83 | 177,944 |
| 2023-08-11 | 629.00 | 640.00 | 619.00 | 633.00 | 2,976.25 | 113,189 |
| 2023-08-10 | 621.00 | 635.00 | 610.00 | 628.00 | 2,952.74 | 101,384 |
| 2023-08-09 | 622.00 | 631.00 | 609.00 | 626.00 | 2,943.34 | 99,235 |
| 2023-08-08 | 631.00 | 640.00 | 615.00 | 615.00 | 2,891.62 | 82,918 |
| 2023-08-07 | 640.00 | 648.00 | 615.00 | 635.00 | 2,985.65 | 66,421 |
| 2023-08-04 | 678.00 | 679.00 | 625.00 | 637.00 | 2,995.06 | 215,314 |
| 2023-08-03 | 668.00 | 680.00 | 616.00 | 680.00 | 3,197.23 | 389,244 |
| 2023-08-02 | 651.00 | 659.00 | 615.00 | 621.00 | 2,919.83 | 127,679 |
| 2023-08-01 | 646.00 | 669.00 | 640.00 | 651.00 | 3,060.88 | 104,841 |
| 2023-07-31 | 651.00 | 669.00 | 629.00 | 650.00 | 3,056.18 | 149,666 |
| 2023-07-28 | 632.00 | 730.00 | 632.00 | 651.00 | 3,060.88 | 570,872 |
| 2023-07-27 | 589.00 | 647.00 | 588.00 | 630.00 | 2,962.14 | 195,358 |
| 2023-07-26 | 623.00 | 623.00 | 479.00 | 588.00 | 2,764.67 | 600,879 |
| 2023-07-25 | 651.00 | 651.00 | 613.00 | 623.00 | 2,929.23 | 209,267 |
| 2023-07-24 | 674.00 | 674.00 | 635.00 | 652.00 | 3,065.58 | 217,968 |
| 2023-07-21 | 674.00 | 676.00 | 661.00 | 668.00 | 3,140.81 | 100,706 |
| 2023-07-20 | 675.00 | 680.00 | 650.00 | 674.00 | 3,169.02 | 133,172 |
| 2023-07-19 | 691.00 | 698.00 | 672.00 | 677.00 | 3,183.13 | 94,243 |
| 2023-07-18 | 699.00 | 703.00 | 690.00 | 692.00 | 3,253.66 | 66,591 |
| 2023-07-17 | 723.00 | 729.00 | 695.00 | 699.00 | 3,286.57 | 107,654 |
| 2023-07-14 | 755.00 | 755.00 | 719.00 | 723.00 | 3,399.41 | 151,002 |
| 2023-07-13 | 736.00 | 773.00 | 691.00 | 755.00 | 3,549.87 | 215,469 |
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.