Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 964.00 | 1,150.00 | 964.00 | 1,036.00 | 4,871.08 | 3,619,594 |
| 2023-04-12 | 985.00 | 1,015.00 | 950.00 | 956.00 | 4,494.94 | 600,738 |
| 2023-04-11 | 920.00 | 999.00 | 910.00 | 975.00 | 4,584.27 | 1,141,028 |
| 2023-04-10 | 923.00 | 928.00 | 895.00 | 905.00 | 4,255.14 | 306,917 |
| 2023-04-07 | 911.00 | 953.00 | 895.00 | 914.00 | 4,297.46 | 371,051 |
| 2023-04-06 | 925.00 | 958.00 | 910.00 | 912.00 | 4,288.06 | 342,695 |
| 2023-04-05 | 934.00 | 949.00 | 900.00 | 932.00 | 4,382.09 | 477,286 |
| 2023-04-04 | 936.00 | 996.00 | 936.00 | 943.00 | 4,433.81 | 714,755 |
| 2023-04-03 | 996.00 | 1,001.00 | 934.00 | 966.00 | 4,541.95 | 637,061 |
| 2023-03-31 | 1,028.00 | 1,072.00 | 990.00 | 994.00 | 4,673.60 | 935,669 |
| 2023-03-30 | 1,111.00 | 1,157.00 | 1,029.00 | 1,029.00 | 4,838.17 | 1,226,061 |
| 2023-03-29 | 1,200.00 | 1,267.00 | 1,110.00 | 1,122.00 | 5,275.44 | 4,339,222 |
| 2023-03-28 | 1,021.00 | 1,046.00 | 924.00 | 1,005.00 | 4,725.32 | 1,531,845 |
| 2023-03-27 | 863.00 | 991.00 | 863.00 | 988.00 | 4,645.39 | 2,104,407 |
| 2023-03-24 | 910.00 | 949.00 | 784.00 | 859.00 | 4,038.86 | 2,539,930 |
| 2023-03-23 | 879.00 | 1,095.00 | 870.00 | 967.00 | 4,546.66 | 2,279,405 |
| 2023-03-22 | 1,027.00 | 1,119.00 | 1,009.00 | 1,010.00 | 4,748.83 | 858,157 |
| 2023-03-21 | 1,048.00 | 1,048.00 | 1,010.00 | 1,027.00 | 4,828.76 | 654,183 |
| 2023-03-20 | 1,060.00 | 1,115.00 | 1,050.00 | 1,059.00 | 4,979.22 | 610,101 |
| 2023-03-17 | 1,145.00 | 1,200.00 | 1,115.00 | 1,125.00 | 5,289.54 | 666,515 |
| 2023-03-16 | 1,082.00 | 1,179.00 | 1,060.00 | 1,129.00 | 5,308.35 | 795,717 |
| 2023-03-15 | 1,067.00 | 1,111.00 | 1,006.00 | 1,072.00 | 5,040.35 | 431,429 |
| 2023-03-14 | 1,112.00 | 1,150.00 | 1,065.00 | 1,068.00 | 5,021.54 | 549,322 |
| 2023-03-13 | 1,139.00 | 1,187.00 | 1,110.00 | 1,114.00 | 5,237.82 | 729,201 |
| 2023-03-10 | 1,029.00 | 1,295.00 | 950.00 | 1,139.00 | 5,355.37 | 4,634,836 |
| 2023-03-09 | 1,140.00 | 1,147.00 | 1,013.00 | 1,038.00 | 4,880.48 | 1,375,151 |
| 2023-03-08 | 1,235.00 | 1,237.00 | 1,130.00 | 1,155.00 | 5,430.60 | 1,217,044 |
| 2023-03-07 | 1,446.00 | 1,500.00 | 1,230.00 | 1,240.00 | 5,830.25 | 3,413,454 |
| 2023-03-06 | 1,257.00 | 1,298.00 | 1,183.00 | 1,193.00 | 5,609.27 | 836,113 |
| 2023-03-03 | 1,260.00 | 1,281.00 | 1,227.00 | 1,228.00 | 5,773.83 | 463,931 |
| 2023-03-02 | 1,202.00 | 1,296.00 | 1,185.00 | 1,245.00 | 5,853.76 | 725,778 |
| 2023-02-28 | 1,230.00 | 1,258.00 | 1,172.00 | 1,227.00 | 5,769.13 | 1,016,985 |
| 2023-02-27 | 1,222.00 | 1,339.00 | 1,164.00 | 1,255.00 | 5,900.78 | 1,587,392 |
| 2023-02-24 | 1,343.00 | 1,403.00 | 1,254.00 | 1,270.00 | 5,971.31 | 1,292,945 |
| 2023-02-23 | 1,382.00 | 1,423.00 | 1,252.00 | 1,333.00 | 6,267.52 | 1,719,666 |
| 2023-02-22 | 1,523.00 | 1,617.00 | 1,382.00 | 1,450.00 | 6,817.63 | 3,501,376 |
| 2023-02-21 | 1,400.00 | 1,487.00 | 1,301.00 | 1,487.00 | 6,991.60 | 4,421,431 |
| 2023-02-20 | 1,500.00 | 1,692.00 | 1,081.00 | 1,144.00 | 5,378.88 | 6,251,894 |
| 2023-02-17 | 1,377.00 | 1,557.00 | 1,327.00 | 1,478.00 | 6,949.28 | 2,529,440 |
| 2023-02-16 | 1,343.00 | 1,394.00 | 1,313.00 | 1,380.00 | 6,488.50 | 758,041 |
| 2023-02-15 | 1,397.00 | 1,401.00 | 1,304.00 | 1,343.00 | 6,314.54 | 918,210 |
| 2023-02-14 | 1,465.00 | 1,495.00 | 1,395.00 | 1,397.00 | 6,568.44 | 1,569,122 |
| 2023-02-13 | 1,374.00 | 1,510.00 | 1,322.00 | 1,434.00 | 6,742.40 | 3,738,533 |
| 2023-02-10 | 1,560.00 | 1,607.00 | 1,289.00 | 1,378.00 | 6,479.10 | 5,014,980 |
| 2023-02-09 | 1,810.00 | 1,877.00 | 1,531.00 | 1,540.00 | 7,240.80 | 14,964,339 |
| 2023-02-08 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 6,935.18 | 1,076,330 |
| 2023-02-07 | 1,032.00 | 1,168.00 | 990.00 | 1,135.00 | 5,336.56 | 2,892,970 |
| 2023-02-06 | 945.00 | 1,070.00 | 933.00 | 1,015.00 | 4,772.34 | 3,069,183 |
| 2023-02-03 | 830.00 | 1,050.00 | 809.00 | 927.00 | 4,358.58 | 2,233,380 |
| 2023-02-02 | 809.00 | 828.00 | 809.00 | 816.00 | 3,836.68 | 122,486 |
| 2023-02-01 | 828.00 | 859.00 | 790.00 | 810.00 | 3,808.47 | 399,833 |
| 2023-01-31 | 879.00 | 893.00 | 825.00 | 828.00 | 3,893.10 | 374,684 |
| 2023-01-30 | 820.00 | 890.00 | 804.00 | 884.00 | 4,156.40 | 759,125 |
| 2023-01-27 | 802.00 | 823.00 | 790.00 | 815.00 | 3,831.98 | 200,412 |
| 2023-01-26 | 818.00 | 821.00 | 791.00 | 802.00 | 3,770.86 | 184,937 |
| 2023-01-25 | 803.00 | 822.00 | 786.00 | 818.00 | 3,846.08 | 246,815 |
| 2023-01-20 | 805.00 | 818.00 | 785.00 | 792.00 | 3,723.84 | 193,626 |
| 2023-01-19 | 759.00 | 820.00 | 738.00 | 804.00 | 3,780.26 | 318,792 |
| 2023-01-18 | 730.00 | 815.00 | 729.00 | 759.00 | 3,568.68 | 525,705 |
| 2023-01-17 | 753.00 | 759.00 | 710.00 | 730.00 | 3,432.32 | 180,016 |
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.