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
2026-04-213,400.003,410.003,290.003,300.003,300.00319,625
2026-04-203,245.003,540.003,210.003,325.003,325.00539,986
2026-04-173,195.003,345.003,165.003,230.003,230.00250,902
2026-04-163,200.003,280.003,110.003,190.003,190.00356,451
2026-04-153,110.003,185.003,080.003,140.003,140.00276,868
2026-04-143,095.003,160.003,070.003,110.003,110.00312,135
2026-04-133,140.003,140.003,030.003,075.003,075.00158,099
2026-04-103,010.003,150.003,010.003,145.003,145.00218,299
2026-04-093,110.003,130.002,985.002,995.002,995.00281,661
2026-04-083,020.003,135.003,020.003,135.003,135.00261,108
2026-04-073,110.003,245.002,970.002,980.002,980.00417,402
2026-04-063,080.003,185.003,075.003,105.003,105.00210,703
2026-04-033,105.003,180.003,065.003,080.003,080.00170,093
2026-04-023,200.003,320.003,065.003,080.003,080.00376,004
2026-04-013,300.003,360.003,090.003,200.003,200.00490,006
2026-03-313,145.003,450.003,080.003,225.003,225.00571,315
2026-03-303,390.003,390.003,150.003,185.003,185.00596,908
2026-03-273,385.003,485.003,360.003,425.003,425.00331,541
2026-03-263,545.003,690.003,410.003,430.003,430.00357,118
2026-03-253,480.003,615.003,400.003,545.003,545.00570,020
2026-03-243,600.003,640.003,345.003,470.003,470.00429,406
2026-03-233,615.003,620.003,375.003,400.003,400.00418,988
2026-03-203,425.003,755.003,390.003,630.003,630.00673,005
2026-03-193,415.003,495.003,210.003,445.003,445.00652,834
2026-03-183,410.003,460.003,360.003,410.003,410.00458,063
2026-03-173,545.003,545.003,350.003,385.003,385.001,724,971
2026-03-163,920.003,940.003,745.003,750.003,750.00286,088
2026-03-133,855.004,020.003,850.003,925.003,925.0086,658
2026-03-123,850.004,020.003,805.003,955.003,955.00124,457
2026-03-114,015.004,035.003,890.003,905.003,905.00272,639
2026-03-103,825.003,950.003,715.003,950.003,950.00191,019
2026-03-093,895.003,895.003,620.003,625.003,625.00430,932
2026-03-064,010.004,070.003,820.003,970.003,970.00209,810
2026-03-053,855.004,100.003,855.004,015.004,015.00286,958
2026-03-044,050.004,090.003,655.003,690.003,690.00564,598
2026-03-034,060.004,420.003,980.004,075.004,075.00669,816
2026-02-274,005.004,265.003,995.004,180.004,180.00387,079
2026-02-264,275.004,400.003,985.004,005.004,005.00691,383
2026-02-253,810.004,500.003,785.004,260.004,260.001,985,937
2026-02-243,975.003,980.003,785.003,810.003,810.00325,777
2026-02-233,745.004,115.003,700.003,900.003,900.00815,292
2026-02-204,000.004,025.003,760.003,780.003,780.00886,574
2026-02-194,110.004,145.003,940.004,005.004,005.00508,537
2026-02-134,095.004,160.003,980.004,125.004,125.00406,316
2026-02-124,300.004,540.004,055.004,095.004,095.00558,745
2026-02-114,375.004,405.004,185.004,220.004,220.00266,096
2026-02-104,360.004,460.004,325.004,335.004,335.00203,447
2026-02-094,580.004,690.004,350.004,400.004,400.00295,073
2026-02-064,385.004,650.004,290.004,575.004,575.00376,396
2026-02-054,780.004,820.004,470.004,470.004,470.00332,787
2026-02-044,715.004,845.004,565.004,780.004,780.00435,839
2026-02-034,820.004,880.004,550.004,600.004,600.00398,770
2026-02-024,960.005,030.004,580.004,725.004,725.00701,450
2026-01-305,600.005,610.004,995.005,030.005,030.00953,667
2026-01-295,440.006,330.005,410.005,580.005,580.002,287,869
2026-01-285,750.006,160.005,260.005,440.005,440.001,556,858
2026-01-275,080.006,430.004,700.005,750.005,750.009,783,473
2026-01-264,000.005,080.003,935.005,080.005,080.001,741,487
2026-01-233,910.003,950.003,842.003,915.003,915.00112,823
2026-01-224,000.004,025.003,685.003,870.003,870.00268,282
← NewerPage 3 of 5 · 245 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.