Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 082800.KQ stock page

Vivozon Healthcare Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,410.002,510.002,355.002,420.002,420.00221,760
2026-07-202,390.002,450.002,330.002,385.002,385.00192,565
2026-07-162,465.002,545.002,395.002,410.002,410.00136,142
2026-07-152,405.002,540.002,405.002,490.002,490.00137,076
2026-07-142,410.002,475.002,285.002,380.002,380.00369,295
2026-07-132,560.002,695.002,410.002,410.002,410.00274,376
2026-07-102,505.002,680.002,460.002,615.002,615.00244,427
2026-07-092,650.002,720.002,400.002,505.002,505.00640,082
2026-07-082,750.002,890.002,670.002,730.002,730.00375,897
2026-07-072,845.003,025.002,695.002,820.002,820.00777,088
2026-07-062,505.003,195.002,480.002,905.002,905.001,730,088
2026-07-032,460.002,520.002,380.002,510.002,510.00221,422
2026-07-022,550.002,620.002,400.002,435.002,435.00322,468
2026-07-012,545.002,660.002,480.002,550.002,550.00266,962
2026-06-302,655.002,700.002,450.002,540.002,540.00346,708
2026-06-292,400.002,700.002,400.002,670.002,670.00447,144
2026-06-262,625.002,675.002,400.002,490.002,490.00508,972
2026-06-252,720.002,935.002,605.002,655.002,655.00434,015
2026-06-242,765.002,850.002,650.002,720.002,720.00367,824
2026-06-232,890.003,050.002,700.002,765.002,765.00554,006
2026-06-223,165.003,200.002,850.002,990.002,990.00654,622
2026-06-193,250.003,310.003,045.003,140.003,140.00660,977
2026-06-183,615.003,615.003,235.003,250.003,250.001,054,560
2026-06-173,795.003,870.003,590.003,615.003,615.00804,253
2026-06-163,950.004,050.003,710.003,795.003,795.00812,304
2026-06-154,170.004,195.003,860.003,950.003,950.00832,620
2026-06-123,885.004,305.003,625.004,045.004,045.002,192,351
2026-06-113,645.004,235.003,615.003,925.003,925.003,133,578
2026-06-103,320.004,230.003,285.003,680.003,680.005,071,258
2026-06-093,190.003,420.002,950.003,345.003,345.001,959,537
2026-06-082,980.003,600.002,785.003,185.003,185.004,539,218
2026-06-052,655.003,360.002,625.002,980.002,980.0010,041,590
2026-06-043,100.003,100.002,540.002,585.002,585.002,361,577
2026-06-022,185.002,830.002,165.002,830.002,830.003,438,600
2026-06-012,300.002,540.002,150.002,180.002,180.00503,484
2026-05-292,410.002,450.002,245.002,285.002,285.00506,633
2026-05-282,505.002,575.002,320.002,405.002,405.00551,550
2026-05-272,570.002,680.002,440.002,505.002,505.00469,623
2026-05-262,690.002,755.002,570.002,610.002,610.00407,286
2026-05-222,620.002,700.002,495.002,690.002,690.00312,159
2026-05-212,655.002,765.002,620.002,625.002,625.00270,106
2026-05-202,730.002,730.002,565.002,655.002,655.00310,941
2026-05-192,730.002,825.002,665.002,735.002,735.00257,112
2026-05-182,800.002,845.002,580.002,715.002,715.00465,067
2026-05-152,970.003,030.002,800.002,830.002,830.00708,712
2026-05-142,805.003,550.002,685.003,050.003,050.004,652,271
2026-05-132,845.002,895.002,720.002,780.002,780.00402,289
2026-05-122,925.002,975.002,800.002,835.002,835.00484,972
2026-05-113,060.003,065.002,885.002,900.002,900.00648,560
2026-05-083,100.003,125.003,010.003,075.003,075.00273,331
2026-05-073,090.003,180.003,065.003,100.003,100.00276,159
2026-05-063,190.003,190.003,020.003,090.003,090.00535,898
2026-05-043,270.003,355.003,180.003,190.003,190.00266,913
2026-04-303,335.003,585.003,230.003,230.003,230.001,176,043
2026-04-293,170.003,310.003,115.003,290.003,290.00280,196
2026-04-283,260.003,295.003,140.003,165.003,165.00250,554
2026-04-273,205.003,300.003,145.003,260.003,260.00235,014
2026-04-243,200.003,210.003,140.003,205.003,205.00133,512
2026-04-233,255.003,270.003,150.003,170.003,170.00262,647
2026-04-223,295.003,300.003,195.003,220.003,220.00227,455
← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.