Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,055.00 | 1,100.00 | 1,035.00 | 1,040.00 | 4,889.89 | 196,637 |
| 2022-07-21 | 977.00 | 1,070.00 | 970.00 | 1,055.00 | 4,960.41 | 372,338 |
| 2022-07-20 | 968.00 | 979.00 | 955.00 | 974.00 | 4,579.57 | 68,446 |
| 2022-07-19 | 964.00 | 968.00 | 941.00 | 955.00 | 4,490.23 | 55,408 |
| 2022-07-18 | 939.00 | 960.00 | 939.00 | 955.00 | 4,490.23 | 37,882 |
| 2022-07-15 | 935.00 | 948.00 | 925.00 | 939.00 | 4,415.00 | 40,001 |
| 2022-07-14 | 926.00 | 948.00 | 915.00 | 944.00 | 4,438.51 | 28,834 |
| 2022-07-13 | 934.00 | 941.00 | 925.00 | 938.00 | 4,410.30 | 33,919 |
| 2022-07-12 | 963.00 | 970.00 | 928.00 | 934.00 | 4,391.50 | 45,545 |
| 2022-07-11 | 959.00 | 977.00 | 954.00 | 963.00 | 4,527.85 | 56,194 |
| 2022-07-08 | 946.00 | 971.00 | 930.00 | 959.00 | 4,509.04 | 111,625 |
| 2022-07-07 | 923.00 | 944.00 | 923.00 | 935.00 | 4,396.20 | 42,872 |
| 2022-07-06 | 908.00 | 945.00 | 906.00 | 922.00 | 4,335.07 | 77,327 |
| 2022-07-05 | 909.00 | 922.00 | 901.00 | 917.00 | 4,311.56 | 41,624 |
| 2022-07-04 | 890.00 | 917.00 | 890.00 | 900.00 | 4,231.63 | 31,711 |
| 2022-07-01 | 932.00 | 938.00 | 894.00 | 894.00 | 4,203.42 | 62,404 |
| 2022-06-30 | 926.00 | 944.00 | 925.00 | 933.00 | 4,386.79 | 41,115 |
| 2022-06-29 | 905.00 | 944.00 | 905.00 | 934.00 | 4,391.50 | 28,680 |
| 2022-06-28 | 925.00 | 942.00 | 915.00 | 932.00 | 4,382.09 | 47,479 |
| 2022-06-27 | 890.00 | 933.00 | 888.00 | 920.00 | 4,325.67 | 80,735 |
| 2022-06-24 | 857.00 | 904.00 | 857.00 | 888.00 | 4,175.21 | 98,788 |
| 2022-06-23 | 890.00 | 904.00 | 860.00 | 860.00 | 4,043.56 | 104,876 |
| 2022-06-22 | 923.00 | 923.00 | 890.00 | 893.00 | 4,198.72 | 61,595 |
| 2022-06-21 | 880.00 | 934.00 | 880.00 | 934.00 | 4,391.50 | 92,891 |
| 2022-06-20 | 935.00 | 955.00 | 880.00 | 902.00 | 4,241.04 | 145,151 |
| 2022-06-17 | 908.00 | 947.00 | 894.00 | 935.00 | 4,396.20 | 129,755 |
| 2022-06-16 | 971.00 | 993.00 | 925.00 | 930.00 | 4,372.69 | 126,661 |
| 2022-06-15 | 1,010.00 | 1,010.00 | 960.00 | 960.00 | 4,513.74 | 106,591 |
| 2022-06-14 | 978.00 | 1,010.00 | 973.00 | 998.00 | 4,692.41 | 125,468 |
| 2022-06-13 | 1,060.00 | 1,060.00 | 1,000.00 | 1,005.00 | 4,725.32 | 153,012 |
| 2022-06-10 | 1,080.00 | 1,085.00 | 1,060.00 | 1,075.00 | 5,054.45 | 58,075 |
| 2022-06-09 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 5,101.47 | 44,304 |
| 2022-06-08 | 1,075.00 | 1,120.00 | 1,065.00 | 1,100.00 | 5,172.00 | 123,263 |
| 2022-06-07 | 1,055.00 | 1,080.00 | 1,040.00 | 1,075.00 | 5,054.45 | 72,186 |
| 2022-06-03 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 4,960.41 | 51,223 |
| 2022-06-02 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 4,983.92 | 47,947 |
| 2022-05-31 | 1,080.00 | 1,080.00 | 1,050.00 | 1,055.00 | 4,960.41 | 64,371 |
| 2022-05-30 | 1,050.00 | 1,095.00 | 1,050.00 | 1,065.00 | 5,007.43 | 136,146 |
| 2022-05-27 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 4,936.91 | 98,484 |
| 2022-05-26 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 5,030.94 | 56,385 |
| 2022-05-25 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 5,030.94 | 55,390 |
| 2022-05-24 | 1,070.00 | 1,115.00 | 1,065.00 | 1,075.00 | 5,054.45 | 74,413 |
| 2022-05-23 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 5,007.43 | 90,677 |
| 2022-05-20 | 1,065.00 | 1,095.00 | 1,055.00 | 1,095.00 | 5,148.49 | 59,239 |
| 2022-05-19 | 1,055.00 | 1,075.00 | 1,050.00 | 1,055.00 | 4,960.41 | 75,892 |
| 2022-05-18 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 5,101.47 | 58,154 |
| 2022-05-17 | 1,065.00 | 1,100.00 | 1,065.00 | 1,095.00 | 5,148.49 | 62,817 |
| 2022-05-16 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 5,077.96 | 52,161 |
| 2022-05-13 | 1,050.00 | 1,080.00 | 1,050.00 | 1,075.00 | 5,054.45 | 82,588 |
| 2022-05-12 | 1,090.00 | 1,105.00 | 1,035.00 | 1,050.00 | 4,936.91 | 213,048 |
| 2022-05-11 | 1,135.00 | 1,135.00 | 1,095.00 | 1,115.00 | 5,242.52 | 163,129 |
| 2022-05-10 | 1,170.00 | 1,170.00 | 1,085.00 | 1,125.00 | 5,289.54 | 325,391 |
| 2022-05-09 | 1,130.00 | 1,205.00 | 1,110.00 | 1,170.00 | 5,501.12 | 896,518 |
| 2022-05-06 | 1,075.00 | 1,335.00 | 1,050.00 | 1,145.00 | 5,383.58 | 3,162,179 |
| 2022-05-04 | 1,105.00 | 1,105.00 | 1,070.00 | 1,075.00 | 5,054.45 | 47,793 |
| 2022-05-03 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 5,172.00 | 70,461 |
| 2022-05-02 | 1,070.00 | 1,105.00 | 1,055.00 | 1,095.00 | 5,148.49 | 84,653 |
| 2022-04-29 | 1,015.00 | 1,065.00 | 1,015.00 | 1,060.00 | 4,983.92 | 96,256 |
| 2022-04-28 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 4,772.34 | 109,463 |
| 2022-04-27 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 4,889.89 | 90,430 |
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.