Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 705.00 | 775.00 | 700.00 | 736.00 | 3,460.54 | 331,807 |
| 2023-07-11 | 674.00 | 709.00 | 673.00 | 705.00 | 3,314.78 | 113,189 |
| 2023-07-10 | 657.00 | 722.00 | 657.00 | 682.00 | 3,206.64 | 221,979 |
| 2023-07-07 | 680.00 | 694.00 | 657.00 | 657.00 | 3,089.09 | 150,973 |
| 2023-07-06 | 709.00 | 710.00 | 673.00 | 674.00 | 3,169.02 | 214,523 |
| 2023-07-05 | 731.00 | 733.00 | 679.00 | 705.00 | 3,314.78 | 217,372 |
| 2023-07-04 | 720.00 | 738.00 | 703.00 | 725.00 | 3,408.82 | 153,228 |
| 2023-07-03 | 712.00 | 866.00 | 712.00 | 720.00 | 3,385.31 | 673,080 |
| 2023-06-30 | 705.00 | 719.00 | 685.00 | 712.00 | 3,347.69 | 133,228 |
| 2023-06-29 | 728.00 | 728.00 | 703.00 | 705.00 | 3,314.78 | 66,538 |
| 2023-06-28 | 720.00 | 730.00 | 713.00 | 714.00 | 3,357.10 | 91,210 |
| 2023-06-27 | 746.00 | 746.00 | 711.00 | 714.00 | 3,357.10 | 143,356 |
| 2023-06-26 | 760.00 | 760.00 | 739.00 | 739.00 | 3,474.64 | 98,479 |
| 2023-06-23 | 755.00 | 780.00 | 753.00 | 760.00 | 3,573.38 | 118,226 |
| 2023-06-22 | 749.00 | 757.00 | 736.00 | 751.00 | 3,531.06 | 106,954 |
| 2023-06-21 | 764.00 | 773.00 | 744.00 | 748.00 | 3,516.96 | 128,832 |
| 2023-06-20 | 800.00 | 801.00 | 754.00 | 764.00 | 3,592.19 | 236,007 |
| 2023-06-19 | 800.00 | 805.00 | 787.00 | 789.00 | 3,709.73 | 168,009 |
| 2023-06-16 | 816.00 | 824.00 | 799.00 | 806.00 | 3,789.66 | 84,268 |
| 2023-06-15 | 810.00 | 829.00 | 795.00 | 803.00 | 3,775.56 | 125,200 |
| 2023-06-14 | 832.00 | 846.00 | 801.00 | 807.00 | 3,794.36 | 187,045 |
| 2023-06-13 | 862.00 | 876.00 | 810.00 | 830.00 | 3,902.51 | 140,886 |
| 2023-06-12 | 860.00 | 878.00 | 843.00 | 864.00 | 4,062.37 | 163,462 |
| 2023-06-09 | 858.00 | 867.00 | 850.00 | 858.00 | 4,034.16 | 88,531 |
| 2023-06-08 | 871.00 | 871.00 | 850.00 | 858.00 | 4,034.16 | 133,192 |
| 2023-06-07 | 879.00 | 887.00 | 860.00 | 873.00 | 4,104.68 | 118,429 |
| 2023-06-05 | 885.00 | 901.00 | 870.00 | 879.00 | 4,132.90 | 128,778 |
| 2023-06-02 | 909.00 | 924.00 | 884.00 | 890.00 | 4,184.62 | 173,733 |
| 2023-06-01 | 910.00 | 916.00 | 892.00 | 910.00 | 4,278.65 | 198,850 |
| 2023-05-31 | 884.00 | 910.00 | 869.00 | 891.00 | 4,189.32 | 117,402 |
| 2023-05-30 | 876.00 | 897.00 | 864.00 | 883.00 | 4,151.70 | 136,894 |
| 2023-05-26 | 898.00 | 900.00 | 870.00 | 876.00 | 4,118.79 | 83,380 |
| 2023-05-25 | 882.00 | 914.00 | 881.00 | 886.00 | 4,165.81 | 187,260 |
| 2023-05-24 | 883.00 | 903.00 | 855.00 | 882.00 | 4,147.00 | 151,147 |
| 2023-05-23 | 888.00 | 899.00 | 870.00 | 877.00 | 4,123.49 | 121,817 |
| 2023-05-22 | 872.00 | 903.00 | 860.00 | 887.00 | 4,170.51 | 171,331 |
| 2023-05-19 | 854.00 | 884.00 | 853.00 | 872.00 | 4,099.98 | 176,292 |
| 2023-05-18 | 830.00 | 858.00 | 826.00 | 853.00 | 4,010.65 | 120,440 |
| 2023-05-17 | 800.00 | 864.00 | 797.00 | 826.00 | 3,883.70 | 244,460 |
| 2023-05-16 | 796.00 | 828.00 | 794.00 | 799.00 | 3,756.75 | 135,836 |
| 2023-05-15 | 834.00 | 834.00 | 795.00 | 800.00 | 3,761.45 | 240,417 |
| 2023-05-12 | 840.00 | 849.00 | 820.00 | 834.00 | 3,921.31 | 155,816 |
| 2023-05-11 | 852.00 | 856.00 | 840.00 | 845.00 | 3,973.03 | 107,862 |
| 2023-05-10 | 849.00 | 862.00 | 841.00 | 847.00 | 3,982.44 | 93,820 |
| 2023-05-09 | 845.00 | 872.00 | 844.00 | 849.00 | 3,991.84 | 88,958 |
| 2023-05-08 | 883.00 | 888.00 | 835.00 | 845.00 | 3,973.03 | 142,620 |
| 2023-05-04 | 862.00 | 927.00 | 855.00 | 879.00 | 4,132.90 | 273,083 |
| 2023-05-03 | 850.00 | 887.00 | 831.00 | 861.00 | 4,048.26 | 270,274 |
| 2023-05-02 | 872.00 | 876.00 | 836.00 | 850.00 | 3,996.54 | 193,898 |
| 2023-04-28 | 850.00 | 982.00 | 850.00 | 880.00 | 4,137.60 | 814,370 |
| 2023-04-27 | 856.00 | 863.00 | 823.00 | 850.00 | 3,996.54 | 179,899 |
| 2023-04-26 | 882.00 | 884.00 | 839.00 | 850.00 | 3,996.54 | 296,690 |
| 2023-04-25 | 897.00 | 897.00 | 870.00 | 883.00 | 4,151.70 | 205,896 |
| 2023-04-24 | 920.00 | 929.00 | 894.00 | 897.00 | 4,217.53 | 193,772 |
| 2023-04-21 | 915.00 | 939.00 | 910.00 | 917.00 | 4,311.56 | 246,688 |
| 2023-04-20 | 941.00 | 952.00 | 920.00 | 934.00 | 4,391.50 | 278,974 |
| 2023-04-19 | 956.00 | 978.00 | 940.00 | 956.00 | 4,494.94 | 385,563 |
| 2023-04-18 | 1,002.00 | 1,002.00 | 976.00 | 983.00 | 4,621.88 | 313,711 |
| 2023-04-17 | 1,006.00 | 1,030.00 | 976.00 | 1,002.00 | 4,711.22 | 456,946 |
| 2023-04-14 | 1,038.00 | 1,045.00 | 994.00 | 999.00 | 4,697.11 | 637,421 |
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.