Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 769.00 | 769.00 | 750.00 | 752.00 | 3,535.76 | 102,992 |
| 2023-01-13 | 775.00 | 780.00 | 761.00 | 763.00 | 3,587.48 | 109,574 |
| 2023-01-12 | 787.00 | 790.00 | 771.00 | 775.00 | 3,643.91 | 141,371 |
| 2023-01-11 | 821.00 | 828.00 | 779.00 | 786.00 | 3,695.63 | 430,777 |
| 2023-01-10 | 825.00 | 849.00 | 787.00 | 814.00 | 3,827.28 | 542,853 |
| 2023-01-09 | 764.00 | 810.00 | 761.00 | 780.00 | 3,667.42 | 186,301 |
| 2023-01-06 | 771.00 | 783.00 | 740.00 | 770.00 | 3,620.40 | 306,517 |
| 2023-01-05 | 828.00 | 834.00 | 750.00 | 771.00 | 3,625.10 | 534,461 |
| 2023-01-04 | 735.00 | 833.00 | 709.00 | 830.00 | 3,902.51 | 1,263,405 |
| 2023-01-03 | 682.00 | 790.00 | 672.00 | 730.00 | 3,432.32 | 1,158,967 |
| 2023-01-02 | 638.00 | 692.00 | 638.00 | 682.00 | 3,206.64 | 173,901 |
| 2022-12-29 | 650.00 | 650.00 | 628.00 | 637.00 | 2,995.06 | 72,956 |
| 2022-12-28 | 639.00 | 676.00 | 627.00 | 650.00 | 3,056.18 | 118,476 |
| 2022-12-27 | 619.00 | 648.00 | 619.00 | 639.00 | 3,004.46 | 62,538 |
| 2022-12-26 | 687.00 | 687.00 | 627.00 | 629.00 | 2,957.44 | 151,915 |
| 2022-12-23 | 719.00 | 719.00 | 660.00 | 663.00 | 3,117.30 | 235,940 |
| 2022-12-22 | 713.00 | 725.00 | 706.00 | 717.00 | 3,371.20 | 96,078 |
| 2022-12-21 | 720.00 | 746.00 | 696.00 | 717.00 | 3,371.20 | 167,943 |
| 2022-12-20 | 751.00 | 752.00 | 706.00 | 715.00 | 3,361.80 | 249,809 |
| 2022-12-19 | 718.00 | 815.00 | 718.00 | 754.00 | 3,545.17 | 876,490 |
| 2022-12-16 | 775.00 | 779.00 | 718.00 | 718.00 | 3,375.90 | 603,502 |
| 2022-12-15 | 696.00 | 870.00 | 690.00 | 786.00 | 3,695.63 | 3,234,855 |
| 2022-12-14 | 689.00 | 722.00 | 671.00 | 696.00 | 3,272.46 | 218,998 |
| 2022-12-13 | 643.00 | 702.00 | 638.00 | 685.00 | 3,220.74 | 255,329 |
| 2022-12-12 | 650.00 | 678.00 | 617.00 | 643.00 | 3,023.27 | 265,539 |
| 2022-12-09 | 622.00 | 622.00 | 611.00 | 612.00 | 2,877.51 | 44,449 |
| 2022-12-08 | 612.00 | 628.00 | 606.00 | 612.00 | 2,877.51 | 56,761 |
| 2022-12-07 | 624.00 | 628.00 | 607.00 | 625.00 | 2,938.63 | 56,205 |
| 2022-12-06 | 612.00 | 620.00 | 604.00 | 617.00 | 2,901.02 | 36,936 |
| 2022-12-05 | 610.00 | 623.00 | 605.00 | 612.00 | 2,877.51 | 48,118 |
| 2022-12-02 | 649.00 | 649.00 | 600.00 | 610.00 | 2,868.11 | 130,399 |
| 2022-12-01 | 629.00 | 658.00 | 628.00 | 636.00 | 2,990.35 | 40,752 |
| 2022-11-30 | 637.00 | 639.00 | 623.00 | 628.00 | 2,952.74 | 34,118 |
| 2022-11-29 | 646.00 | 668.00 | 609.00 | 637.00 | 2,995.06 | 197,926 |
| 2022-11-28 | 679.00 | 679.00 | 655.00 | 664.00 | 3,122.01 | 62,319 |
| 2022-11-25 | 685.00 | 694.00 | 676.00 | 679.00 | 3,192.53 | 51,381 |
| 2022-11-24 | 660.00 | 735.00 | 654.00 | 684.00 | 3,216.04 | 301,419 |
| 2022-11-23 | 672.00 | 680.00 | 658.00 | 659.00 | 3,098.50 | 72,788 |
| 2022-11-22 | 692.00 | 700.00 | 671.00 | 681.00 | 3,201.94 | 48,979 |
| 2022-11-21 | 693.00 | 705.00 | 688.00 | 692.00 | 3,253.66 | 47,156 |
| 2022-11-18 | 692.00 | 704.00 | 691.00 | 693.00 | 3,258.36 | 43,872 |
| 2022-11-17 | 703.00 | 708.00 | 680.00 | 699.00 | 3,286.57 | 54,088 |
| 2022-11-16 | 683.00 | 713.00 | 669.00 | 696.00 | 3,272.46 | 93,419 |
| 2022-11-15 | 733.00 | 736.00 | 688.00 | 688.00 | 3,234.85 | 150,350 |
| 2022-11-14 | 725.00 | 740.00 | 718.00 | 733.00 | 3,446.43 | 72,513 |
| 2022-11-11 | 724.00 | 725.00 | 706.00 | 720.00 | 3,385.31 | 92,989 |
| 2022-11-10 | 720.00 | 724.00 | 705.00 | 705.00 | 3,314.78 | 47,957 |
| 2022-11-09 | 705.00 | 729.00 | 705.00 | 721.00 | 3,390.01 | 65,679 |
| 2022-11-08 | 751.00 | 763.00 | 698.00 | 705.00 | 3,314.78 | 279,956 |
| 2022-11-07 | 760.00 | 769.00 | 750.00 | 755.00 | 3,549.87 | 115,914 |
| 2022-11-04 | 780.00 | 780.00 | 759.00 | 766.00 | 3,601.59 | 70,771 |
| 2022-11-03 | 779.00 | 788.00 | 756.00 | 780.00 | 3,667.42 | 75,259 |
| 2022-11-02 | 802.00 | 850.00 | 742.00 | 781.00 | 3,672.12 | 688,164 |
| 2022-11-01 | 780.00 | 785.00 | 759.00 | 780.00 | 3,667.42 | 96,466 |
| 2022-10-31 | 780.00 | 795.00 | 742.00 | 780.00 | 3,667.42 | 166,876 |
| 2022-10-28 | 798.00 | 802.00 | 727.00 | 780.00 | 3,667.42 | 298,397 |
| 2022-10-27 | 809.00 | 809.00 | 780.00 | 798.00 | 3,752.05 | 105,544 |
| 2022-10-26 | 803.00 | 834.00 | 800.00 | 800.00 | 3,761.45 | 161,255 |
| 2022-10-25 | 813.00 | 818.00 | 791.00 | 803.00 | 3,775.56 | 88,712 |
| 2022-10-24 | 785.00 | 827.00 | 783.00 | 800.00 | 3,761.45 | 207,743 |
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.