Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 789.00 | 811.00 | 767.00 | 785.00 | 3,690.92 | 165,455 |
| 2022-10-20 | 803.00 | 836.00 | 765.00 | 787.00 | 3,700.33 | 409,020 |
| 2022-10-19 | 790.00 | 813.00 | 773.00 | 795.00 | 3,737.94 | 237,526 |
| 2022-10-18 | 731.00 | 816.00 | 727.00 | 790.00 | 3,714.43 | 734,824 |
| 2022-10-17 | 719.00 | 737.00 | 701.00 | 721.00 | 3,390.01 | 113,876 |
| 2022-10-14 | 673.00 | 735.00 | 673.00 | 721.00 | 3,390.01 | 179,932 |
| 2022-10-13 | 720.00 | 720.00 | 666.00 | 673.00 | 3,164.32 | 195,315 |
| 2022-10-12 | 744.00 | 786.00 | 700.00 | 706.00 | 3,319.48 | 575,341 |
| 2022-10-11 | 795.00 | 795.00 | 721.00 | 740.00 | 3,479.34 | 620,560 |
| 2022-10-07 | 665.00 | 773.00 | 643.00 | 773.00 | 3,634.50 | 1,659,708 |
| 2022-10-06 | 594.00 | 694.00 | 590.00 | 660.00 | 3,103.20 | 1,038,516 |
| 2022-10-05 | 565.00 | 614.00 | 556.00 | 599.00 | 2,816.39 | 485,421 |
| 2022-10-04 | 547.00 | 567.00 | 547.00 | 553.00 | 2,600.10 | 95,285 |
| 2022-09-30 | 541.00 | 577.00 | 534.00 | 552.00 | 2,595.40 | 105,350 |
| 2022-09-29 | 575.00 | 580.00 | 540.00 | 545.00 | 2,562.49 | 253,782 |
| 2022-09-28 | 567.00 | 595.00 | 550.00 | 563.00 | 2,647.12 | 210,972 |
| 2022-09-27 | 530.00 | 600.00 | 527.00 | 567.00 | 2,665.93 | 407,493 |
| 2022-09-26 | 544.00 | 568.00 | 529.00 | 530.00 | 2,491.96 | 186,748 |
| 2022-09-23 | 555.00 | 578.00 | 540.00 | 544.00 | 2,557.79 | 186,193 |
| 2022-09-22 | 549.00 | 577.00 | 524.00 | 555.00 | 2,609.51 | 287,930 |
| 2022-09-21 | 630.00 | 641.00 | 545.00 | 549.00 | 2,581.30 | 773,263 |
| 2022-09-20 | 585.00 | 643.00 | 557.00 | 634.00 | 2,980.95 | 1,245,813 |
| 2022-09-19 | 514.00 | 610.00 | 513.00 | 584.00 | 2,745.86 | 2,702,599 |
| 2022-09-16 | 515.00 | 565.00 | 500.00 | 513.00 | 2,412.03 | 637,918 |
| 2022-09-15 | 493.00 | 514.00 | 491.00 | 505.00 | 2,374.42 | 217,768 |
| 2022-09-14 | 486.00 | 505.00 | 480.00 | 496.00 | 2,332.10 | 165,884 |
| 2022-09-13 | 486.00 | 509.00 | 479.00 | 494.00 | 2,322.70 | 237,472 |
| 2022-09-08 | 492.00 | 502.00 | 482.00 | 485.00 | 2,280.38 | 141,179 |
| 2022-09-07 | 489.00 | 499.00 | 465.00 | 492.00 | 2,313.29 | 180,664 |
| 2022-09-06 | 489.00 | 497.00 | 481.00 | 485.00 | 2,280.38 | 159,113 |
| 2022-09-05 | 500.00 | 509.00 | 491.00 | 493.00 | 2,317.99 | 135,724 |
| 2022-09-02 | 504.00 | 513.00 | 493.00 | 501.00 | 2,355.61 | 259,454 |
| 2022-09-01 | 507.00 | 545.00 | 497.00 | 504.00 | 2,369.71 | 710,082 |
| 2022-08-31 | 486.00 | 508.00 | 478.00 | 501.00 | 2,355.61 | 430,582 |
| 2022-08-30 | 481.00 | 555.00 | 473.00 | 501.00 | 2,355.61 | 2,778,036 |
| 2022-08-29 | 464.00 | 484.00 | 445.00 | 468.00 | 2,200.45 | 307,755 |
| 2022-08-26 | 488.00 | 492.00 | 471.00 | 471.00 | 2,214.55 | 484,703 |
| 2022-08-25 | 464.00 | 500.00 | 446.00 | 488.00 | 2,294.49 | 1,112,948 |
| 2022-08-24 | 483.00 | 509.00 | 455.00 | 463.00 | 2,176.94 | 1,861,979 |
| 2022-08-23 | 426.00 | 520.00 | 415.00 | 468.00 | 2,200.45 | 7,813,187 |
| 2022-08-22 | 594.00 | 594.00 | 416.00 | 416.00 | 1,955.96 | 2,617,106 |
| 2022-08-19 | 582.00 | 624.00 | 567.00 | 594.00 | 2,792.88 | 850,608 |
| 2022-08-18 | 585.00 | 625.00 | 560.00 | 578.00 | 2,717.65 | 3,072,165 |
| 2022-08-17 | 676.00 | 697.00 | 676.00 | 676.00 | 3,178.43 | 1,319,189 |
| 2022-08-16 | 985.00 | 987.00 | 962.00 | 965.00 | 4,537.25 | 154,803 |
| 2022-08-12 | 1,005.00 | 1,150.00 | 940.00 | 985.00 | 4,631.29 | 1,598,960 |
| 2022-08-11 | 1,005.00 | 1,015.00 | 996.00 | 1,005.00 | 4,725.32 | 63,636 |
| 2022-08-10 | 997.00 | 1,005.00 | 993.00 | 1,005.00 | 4,725.32 | 28,686 |
| 2022-08-09 | 1,000.00 | 1,010.00 | 994.00 | 998.00 | 4,692.41 | 31,023 |
| 2022-08-08 | 1,000.00 | 1,010.00 | 993.00 | 1,000.00 | 4,701.82 | 57,018 |
| 2022-08-05 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 4,748.83 | 83,779 |
| 2022-08-04 | 994.00 | 1,035.00 | 994.00 | 1,025.00 | 4,819.36 | 160,010 |
| 2022-08-03 | 993.00 | 1,005.00 | 987.00 | 994.00 | 4,673.60 | 45,536 |
| 2022-08-02 | 990.00 | 1,010.00 | 980.00 | 993.00 | 4,668.90 | 51,465 |
| 2022-08-01 | 985.00 | 991.00 | 975.00 | 986.00 | 4,635.99 | 30,582 |
| 2022-07-29 | 980.00 | 988.00 | 963.00 | 985.00 | 4,631.29 | 53,895 |
| 2022-07-28 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 4,607.78 | 97,968 |
| 2022-07-27 | 994.00 | 1,015.00 | 991.00 | 999.00 | 4,697.11 | 51,366 |
| 2022-07-26 | 999.00 | 1,010.00 | 991.00 | 994.00 | 4,673.60 | 44,193 |
| 2022-07-25 | 1,040.00 | 1,055.00 | 998.00 | 998.00 | 4,692.41 | 94,923 |
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.