Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 872.00 | 934.00 | 828.00 | 828.00 | 3,893.10 | 305,994 |
| 2022-01-24 | 921.00 | 921.00 | 830.00 | 880.00 | 4,137.60 | 322,136 |
| 2022-01-21 | 963.00 | 970.00 | 907.00 | 921.00 | 4,330.37 | 336,473 |
| 2022-01-20 | 995.00 | 1,005.00 | 942.00 | 965.00 | 4,537.25 | 316,742 |
| 2022-01-19 | 988.00 | 1,010.00 | 980.00 | 995.00 | 4,678.31 | 129,753 |
| 2022-01-18 | 1,020.00 | 1,040.00 | 998.00 | 999.00 | 4,697.11 | 159,419 |
| 2022-01-17 | 1,055.00 | 1,055.00 | 1,005.00 | 1,030.00 | 4,842.87 | 219,670 |
| 2022-01-14 | 1,070.00 | 1,080.00 | 1,045.00 | 1,055.00 | 4,960.41 | 116,145 |
| 2022-01-13 | 1,080.00 | 1,085.00 | 1,020.00 | 1,070.00 | 5,030.94 | 175,264 |
| 2022-01-12 | 1,070.00 | 1,090.00 | 1,065.00 | 1,080.00 | 5,077.96 | 71,986 |
| 2022-01-11 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 5,030.94 | 114,752 |
| 2022-01-10 | 1,120.00 | 1,125.00 | 1,075.00 | 1,085.00 | 5,101.47 | 116,596 |
| 2022-01-07 | 1,095.00 | 1,125.00 | 1,090.00 | 1,120.00 | 5,266.03 | 144,528 |
| 2022-01-06 | 1,075.00 | 1,120.00 | 1,070.00 | 1,095.00 | 5,148.49 | 136,506 |
| 2022-01-05 | 1,115.00 | 1,115.00 | 1,080.00 | 1,100.00 | 5,172.00 | 143,979 |
| 2022-01-04 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 5,242.52 | 92,398 |
| 2022-01-03 | 1,100.00 | 1,170.00 | 1,100.00 | 1,130.00 | 5,313.05 | 128,582 |
| 2021-12-30 | 1,095.00 | 1,110.00 | 1,080.00 | 1,095.00 | 5,148.49 | 74,705 |
| 2021-12-29 | 1,045.00 | 1,120.00 | 1,040.00 | 1,095.00 | 5,148.49 | 170,917 |
| 2021-12-28 | 1,085.00 | 1,090.00 | 1,030.00 | 1,035.00 | 4,866.38 | 291,564 |
| 2021-12-27 | 1,090.00 | 1,105.00 | 1,075.00 | 1,085.00 | 5,101.47 | 117,221 |
| 2021-12-24 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 5,148.49 | 104,617 |
| 2021-12-23 | 1,105.00 | 1,140.00 | 1,105.00 | 1,120.00 | 5,266.03 | 89,837 |
| 2021-12-22 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 5,242.52 | 94,600 |
| 2021-12-21 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 5,266.03 | 114,421 |
| 2021-12-20 | 1,100.00 | 1,180.00 | 1,095.00 | 1,120.00 | 5,266.03 | 379,291 |
| 2021-12-17 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 5,172.00 | 76,621 |
| 2021-12-16 | 1,080.00 | 1,120.00 | 1,075.00 | 1,105.00 | 5,195.51 | 145,738 |
| 2021-12-15 | 1,075.00 | 1,085.00 | 1,055.00 | 1,075.00 | 5,054.45 | 110,168 |
| 2021-12-14 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 5,054.45 | 112,716 |
| 2021-12-13 | 1,145.00 | 1,145.00 | 1,090.00 | 1,095.00 | 5,148.49 | 132,098 |
| 2021-12-10 | 1,115.00 | 1,135.00 | 1,100.00 | 1,120.00 | 5,266.03 | 117,055 |
| 2021-12-09 | 1,100.00 | 1,155.00 | 1,095.00 | 1,125.00 | 5,289.54 | 224,461 |
| 2021-12-08 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 5,101.47 | 121,025 |
| 2021-12-07 | 1,060.00 | 1,110.00 | 1,060.00 | 1,090.00 | 5,124.98 | 166,772 |
| 2021-12-06 | 1,065.00 | 1,070.00 | 1,035.00 | 1,055.00 | 4,960.41 | 119,489 |
| 2021-12-03 | 1,080.00 | 1,090.00 | 1,055.00 | 1,075.00 | 5,054.45 | 110,604 |
| 2021-12-02 | 1,015.00 | 1,115.00 | 1,005.00 | 1,075.00 | 5,054.45 | 398,253 |
| 2021-12-01 | 1,000.00 | 1,025.00 | 988.00 | 1,010.00 | 4,748.83 | 207,697 |
| 2021-11-30 | 1,050.00 | 1,070.00 | 1,000.00 | 1,015.00 | 4,772.34 | 264,576 |
| 2021-11-29 | 1,015.00 | 1,080.00 | 1,015.00 | 1,060.00 | 4,983.92 | 155,121 |
| 2021-11-26 | 1,055.00 | 1,095.00 | 1,020.00 | 1,060.00 | 4,983.92 | 269,635 |
| 2021-11-25 | 1,100.00 | 1,105.00 | 1,040.00 | 1,045.00 | 4,913.40 | 216,129 |
| 2021-11-24 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 5,124.98 | 167,248 |
| 2021-11-23 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 5,242.52 | 117,685 |
| 2021-11-22 | 1,115.00 | 1,155.00 | 1,115.00 | 1,150.00 | 5,407.09 | 133,438 |
| 2021-11-19 | 1,115.00 | 1,145.00 | 1,110.00 | 1,115.00 | 5,242.52 | 136,159 |
| 2021-11-18 | 1,155.00 | 1,155.00 | 1,100.00 | 1,105.00 | 5,195.51 | 147,765 |
| 2021-11-17 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 5,360.07 | 136,749 |
| 2021-11-16 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 5,524.63 | 113,866 |
| 2021-11-15 | 1,180.00 | 1,200.00 | 1,160.00 | 1,190.00 | 5,595.16 | 103,680 |
| 2021-11-12 | 1,160.00 | 1,190.00 | 1,140.00 | 1,175.00 | 5,524.63 | 118,089 |
| 2021-11-11 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,454.11 | 111,548 |
| 2021-11-10 | 1,215.00 | 1,225.00 | 1,155.00 | 1,165.00 | 5,477.61 | 305,779 |
| 2021-11-09 | 1,230.00 | 1,245.00 | 1,205.00 | 1,215.00 | 5,712.71 | 191,610 |
| 2021-11-08 | 1,240.00 | 1,255.00 | 1,205.00 | 1,230.00 | 5,783.23 | 158,071 |
| 2021-11-05 | 1,230.00 | 1,250.00 | 1,215.00 | 1,240.00 | 5,830.25 | 147,866 |
| 2021-11-04 | 1,285.00 | 1,300.00 | 1,215.00 | 1,225.00 | 5,759.72 | 196,126 |
| 2021-11-03 | 1,310.00 | 1,315.00 | 1,280.00 | 1,285.00 | 6,041.83 | 176,051 |
| 2021-11-02 | 1,190.00 | 1,395.00 | 1,185.00 | 1,320.00 | 6,206.40 | 1,026,495 |
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.