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
2026-01-214,200.004,285.003,950.003,990.003,990.00261,068
2026-01-204,080.004,295.004,045.004,200.004,200.00223,931
2026-01-194,060.004,105.003,990.004,060.004,060.00131,552
2026-01-164,050.004,150.004,000.004,060.004,060.00151,600
2026-01-154,195.004,230.004,100.004,130.004,130.00103,103
2026-01-144,250.004,285.004,145.004,195.004,195.00115,954
2026-01-134,315.004,440.004,225.004,250.004,250.0077,402
2026-01-124,440.004,440.004,300.004,315.004,315.00137,259
2026-01-094,500.004,600.004,065.004,440.004,440.00352,702
2026-01-084,955.005,180.014,590.004,630.004,353.88645,646
2026-01-074,710.004,940.004,540.004,915.004,621.88438,018
2026-01-064,935.005,070.004,635.004,710.004,429.11397,049
2026-01-054,695.005,130.004,585.004,940.004,645.39784,931
2026-01-024,100.004,740.004,100.004,590.004,316.27972,635
2025-12-304,050.004,105.003,965.004,050.003,808.47110,365
2025-12-293,990.004,065.003,940.004,025.003,784.96183,550
2025-12-263,960.004,000.003,870.003,930.003,695.63222,646
2025-12-244,145.004,145.003,900.003,960.003,723.84308,086
2025-12-234,025.004,375.004,000.004,070.003,827.28448,528
2025-12-224,090.004,150.003,945.004,025.003,784.96335,324
2025-12-194,145.004,245.004,140.004,185.003,935.42168,716
2025-12-184,200.004,230.004,085.004,170.003,921.31150,076
2025-12-174,310.004,490.004,180.004,180.003,930.72229,784
2025-12-164,290.004,550.004,220.004,265.004,010.65296,956
2025-12-154,265.004,335.004,200.004,275.004,020.0596,130
2025-12-124,325.004,370.004,235.004,300.004,043.56177,471
2025-12-114,300.004,430.004,300.004,315.004,057.67184,035
2025-12-104,300.004,345.004,225.004,300.004,043.56126,837
2025-12-094,210.004,330.004,210.004,280.004,024.75151,244
2025-12-084,250.004,395.004,200.004,255.004,001.24161,044
2025-12-054,300.004,340.004,115.004,260.004,005.95289,363
2025-12-044,415.004,435.004,300.004,365.004,104.68141,909
2025-12-034,440.004,485.004,380.004,420.004,156.40146,280
2025-12-024,540.004,540.004,395.004,415.004,151.70155,702
2025-12-014,575.004,615.004,500.004,540.004,269.25194,658
2025-11-284,435.004,585.004,395.004,575.004,302.16151,137
2025-11-274,395.004,480.004,375.004,410.004,147.00124,680
2025-11-264,250.004,415.004,250.004,410.004,147.00206,388
2025-11-254,275.004,450.004,170.004,250.003,996.54443,251
2025-11-244,410.004,575.004,385.004,455.004,189.32259,440
2025-11-214,455.004,535.004,330.004,365.004,104.68334,154
2025-11-204,395.004,650.004,395.004,500.004,231.63340,488
2025-11-194,310.004,345.004,190.004,315.004,057.67286,856
2025-11-184,435.004,530.004,110.004,290.004,034.16387,615
2025-11-174,550.004,600.004,390.004,450.004,184.62308,646
2025-11-144,595.004,650.004,540.004,545.004,273.95268,086
2025-11-134,620.004,670.004,545.004,595.004,320.97289,641
2025-11-124,890.004,925.004,560.004,620.004,344.481,127,961
2025-11-114,970.005,070.004,900.004,970.004,673.60382,275
2025-11-104,990.005,110.004,980.005,040.004,739.43207,086
2025-11-075,150.005,190.014,900.004,985.004,687.71269,552
2025-11-065,060.005,230.015,010.005,150.004,842.87263,243
2025-11-055,050.005,100.004,860.005,060.004,758.24412,302
2025-11-045,010.005,190.014,955.004,990.004,692.41422,468
2025-11-035,100.005,370.015,030.005,040.004,739.43481,426
2025-10-315,090.005,150.005,000.005,080.004,777.04212,141
2025-10-305,100.005,150.004,970.005,000.004,701.82367,596
2025-10-295,240.015,260.015,090.005,100.004,795.85310,754
2025-10-285,180.015,340.015,060.005,250.014,936.91361,254
2025-10-275,160.015,210.015,060.005,180.014,871.08393,471
← NewerPage 4 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.