Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,080.00 | 1,090.00 | 1,060.00 | 1,060.00 | 4,983.92 | 67,788 |
| 2022-04-25 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 5,077.96 | 102,839 |
| 2022-04-22 | 1,090.00 | 1,115.00 | 1,075.00 | 1,090.00 | 5,124.98 | 87,556 |
| 2022-04-21 | 1,120.00 | 1,135.00 | 1,075.00 | 1,110.00 | 5,219.01 | 152,736 |
| 2022-04-20 | 1,155.00 | 1,160.00 | 1,075.00 | 1,120.00 | 5,266.03 | 236,997 |
| 2022-04-19 | 1,170.00 | 1,190.00 | 1,145.00 | 1,155.00 | 5,430.60 | 289,954 |
| 2022-04-18 | 1,165.00 | 1,190.00 | 1,135.00 | 1,150.00 | 5,407.09 | 171,037 |
| 2022-04-15 | 1,165.00 | 1,180.00 | 1,155.00 | 1,165.00 | 5,477.61 | 79,265 |
| 2022-04-14 | 1,170.00 | 1,195.00 | 1,155.00 | 1,180.00 | 5,548.14 | 124,305 |
| 2022-04-13 | 1,155.00 | 1,175.00 | 1,125.00 | 1,170.00 | 5,501.12 | 117,924 |
| 2022-04-12 | 1,180.00 | 1,195.00 | 1,125.00 | 1,150.00 | 5,407.09 | 184,449 |
| 2022-04-11 | 1,210.00 | 1,220.00 | 1,180.00 | 1,190.00 | 5,595.16 | 156,359 |
| 2022-04-08 | 1,210.00 | 1,240.00 | 1,180.00 | 1,225.00 | 5,759.72 | 264,519 |
| 2022-04-07 | 1,140.00 | 1,230.00 | 1,135.00 | 1,220.00 | 5,736.21 | 720,814 |
| 2022-04-06 | 1,125.00 | 1,170.00 | 1,110.00 | 1,155.00 | 5,430.60 | 286,663 |
| 2022-04-05 | 1,135.00 | 1,140.00 | 1,105.00 | 1,115.00 | 5,242.52 | 150,409 |
| 2022-04-04 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 5,336.56 | 155,697 |
| 2022-04-01 | 1,125.00 | 1,155.00 | 1,105.00 | 1,135.00 | 5,336.56 | 167,570 |
| 2022-03-31 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 5,313.05 | 152,014 |
| 2022-03-30 | 1,140.00 | 1,150.00 | 1,080.00 | 1,115.00 | 5,242.52 | 366,112 |
| 2022-03-29 | 1,070.00 | 1,170.00 | 1,050.00 | 1,160.00 | 5,454.11 | 488,546 |
| 2022-03-28 | 1,120.00 | 1,135.00 | 1,055.00 | 1,080.00 | 5,077.96 | 1,085,626 |
| 2022-03-25 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 4,819.36 | 227,332 |
| 2022-03-24 | 1,015.00 | 1,020.00 | 999.00 | 1,015.00 | 4,772.34 | 79,255 |
| 2022-03-23 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 4,795.85 | 89,321 |
| 2022-03-22 | 1,055.00 | 1,080.00 | 1,025.00 | 1,030.00 | 4,842.87 | 134,313 |
| 2022-03-21 | 1,030.00 | 1,075.00 | 1,005.00 | 1,060.00 | 4,983.92 | 182,212 |
| 2022-03-18 | 1,025.00 | 1,040.00 | 1,005.00 | 1,030.00 | 4,842.87 | 97,821 |
| 2022-03-17 | 1,015.00 | 1,050.00 | 1,000.00 | 1,035.00 | 4,866.38 | 202,609 |
| 2022-03-16 | 1,000.00 | 1,015.00 | 994.00 | 1,000.00 | 4,701.82 | 87,635 |
| 2022-03-15 | 1,000.00 | 1,005.00 | 981.00 | 1,000.00 | 4,701.82 | 67,837 |
| 2022-03-14 | 1,005.00 | 1,045.00 | 1,000.00 | 1,005.00 | 4,725.32 | 62,167 |
| 2022-03-11 | 1,000.00 | 1,040.00 | 988.00 | 1,020.00 | 4,795.85 | 152,118 |
| 2022-03-10 | 973.00 | 1,005.00 | 973.00 | 996.00 | 4,683.01 | 65,234 |
| 2022-03-08 | 990.00 | 997.00 | 968.00 | 970.00 | 4,560.76 | 82,893 |
| 2022-03-07 | 1,015.00 | 1,020.00 | 995.00 | 997.00 | 4,687.71 | 75,994 |
| 2022-03-04 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 4,772.34 | 131,678 |
| 2022-03-03 | 1,035.00 | 1,035.00 | 999.00 | 1,020.00 | 4,795.85 | 95,980 |
| 2022-03-02 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 4,842.87 | 81,805 |
| 2022-02-28 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 4,842.87 | 142,691 |
| 2022-02-25 | 960.00 | 1,110.00 | 958.00 | 1,020.00 | 4,795.85 | 633,322 |
| 2022-02-24 | 970.00 | 980.00 | 929.00 | 939.00 | 4,415.00 | 95,148 |
| 2022-02-23 | 974.00 | 998.00 | 974.00 | 984.00 | 4,626.59 | 49,137 |
| 2022-02-22 | 999.00 | 999.00 | 973.00 | 979.00 | 4,603.08 | 53,639 |
| 2022-02-21 | 1,030.00 | 1,030.00 | 984.00 | 1,000.00 | 4,701.82 | 66,847 |
| 2022-02-18 | 960.00 | 994.00 | 953.00 | 986.00 | 4,635.99 | 62,220 |
| 2022-02-17 | 985.00 | 1,035.00 | 968.00 | 986.00 | 4,635.99 | 121,501 |
| 2022-02-16 | 960.00 | 990.00 | 950.00 | 966.00 | 4,541.95 | 61,167 |
| 2022-02-15 | 950.00 | 972.00 | 939.00 | 940.00 | 4,419.71 | 57,286 |
| 2022-02-14 | 998.00 | 1,000.00 | 959.00 | 965.00 | 4,537.25 | 95,914 |
| 2022-02-11 | 1,000.00 | 1,035.00 | 991.00 | 1,000.00 | 4,701.82 | 88,351 |
| 2022-02-10 | 995.00 | 1,085.00 | 986.00 | 1,020.00 | 4,795.85 | 328,443 |
| 2022-02-09 | 990.00 | 1,010.00 | 970.00 | 996.00 | 4,683.01 | 84,010 |
| 2022-02-08 | 965.00 | 1,060.00 | 953.00 | 995.00 | 4,678.31 | 276,110 |
| 2022-02-07 | 916.00 | 969.00 | 910.00 | 958.00 | 4,504.34 | 149,561 |
| 2022-02-04 | 933.00 | 933.00 | 901.00 | 921.00 | 4,330.37 | 117,836 |
| 2022-02-03 | 930.00 | 931.00 | 898.00 | 925.00 | 4,349.18 | 94,098 |
| 2022-01-28 | 837.00 | 900.00 | 837.00 | 897.00 | 4,217.53 | 109,102 |
| 2022-01-27 | 899.00 | 912.00 | 840.00 | 856.00 | 4,024.75 | 165,504 |
| 2022-01-26 | 828.00 | 981.00 | 805.00 | 899.00 | 4,226.93 | 752,533 |
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.