Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,200.01 | 5,500.01 | 5,070.00 | 5,150.00 | 4,842.87 | 565,325 |
| 2025-10-23 | 5,050.00 | 5,260.01 | 4,970.00 | 5,060.00 | 4,758.24 | 350,208 |
| 2025-10-22 | 4,890.00 | 5,060.00 | 4,800.00 | 5,040.00 | 4,739.43 | 388,378 |
| 2025-10-21 | 4,900.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,598.38 | 309,485 |
| 2025-10-20 | 4,900.00 | 5,050.00 | 4,855.00 | 4,900.00 | 4,607.78 | 394,369 |
| 2025-10-17 | 5,030.00 | 5,130.00 | 4,870.00 | 4,900.00 | 4,607.78 | 551,510 |
| 2025-10-16 | 5,240.01 | 5,260.01 | 4,995.00 | 5,030.00 | 4,730.03 | 633,350 |
| 2025-10-15 | 5,110.00 | 5,340.01 | 5,090.00 | 5,240.01 | 4,927.50 | 552,162 |
| 2025-10-14 | 5,060.00 | 5,670.01 | 5,020.00 | 5,100.00 | 4,795.85 | 2,824,476 |
| 2025-10-13 | 6,500.01 | 6,640.01 | 6,410.01 | 6,480.01 | 6,093.55 | 245,538 |
| 2025-10-10 | 6,770.01 | 6,780.01 | 6,510.01 | 6,590.01 | 6,196.99 | 327,618 |
| 2025-10-02 | 7,000.01 | 7,000.01 | 6,590.01 | 6,770.01 | 6,366.26 | 175,348 |
| 2025-10-01 | 6,590.01 | 6,980.01 | 6,590.01 | 6,700.01 | 6,300.43 | 245,341 |
| 2025-09-30 | 6,660.01 | 6,730.01 | 6,590.01 | 6,610.01 | 6,215.80 | 204,998 |
| 2025-09-29 | 6,800.01 | 6,870.01 | 6,590.01 | 6,660.01 | 6,262.82 | 295,181 |
| 2025-09-26 | 6,910.01 | 6,990.01 | 6,785.01 | 6,800.01 | 6,394.47 | 229,953 |
| 2025-09-25 | 7,190.01 | 7,190.01 | 6,910.01 | 6,930.01 | 6,516.72 | 226,482 |
| 2025-09-24 | 7,040.01 | 7,100.01 | 6,870.01 | 7,050.01 | 6,629.56 | 300,582 |
| 2025-09-23 | 7,140.01 | 7,190.01 | 7,030.01 | 7,030.01 | 6,610.75 | 228,236 |
| 2025-09-22 | 7,020.01 | 7,170.01 | 6,960.01 | 7,120.01 | 6,695.38 | 242,160 |
| 2025-09-19 | 7,200.01 | 7,210.01 | 6,980.01 | 7,020.01 | 6,601.35 | 491,595 |
| 2025-09-18 | 7,380.01 | 7,390.01 | 7,160.01 | 7,200.01 | 6,770.61 | 379,901 |
| 2025-09-17 | 7,400.01 | 7,410.01 | 7,150.01 | 7,310.01 | 6,874.05 | 453,890 |
| 2025-09-16 | 8,180.01 | 8,180.01 | 7,250.01 | 7,290.01 | 6,855.25 | 1,717,060 |
| 2025-09-15 | 7,900.01 | 8,160.01 | 7,820.01 | 8,050.01 | 7,569.92 | 633,032 |
| 2025-09-12 | 7,500.01 | 7,940.01 | 7,500.01 | 7,870.01 | 7,400.66 | 814,204 |
| 2025-09-11 | 7,590.01 | 7,640.01 | 7,400.01 | 7,460.01 | 7,015.11 | 398,509 |
| 2025-09-10 | 7,700.01 | 7,940.01 | 7,500.01 | 7,530.01 | 7,080.93 | 676,496 |
| 2025-09-09 | 8,200.01 | 8,200.01 | 7,600.01 | 7,700.01 | 7,240.80 | 1,153,378 |
| 2025-09-08 | 8,000.01 | 8,470.01 | 7,820.01 | 8,150.01 | 7,663.96 | 2,577,069 |
| 2025-09-05 | 7,360.01 | 8,180.01 | 7,340.01 | 7,690.01 | 7,231.39 | 1,725,794 |
| 2025-09-04 | 7,300.01 | 8,390.01 | 7,200.01 | 7,360.01 | 6,921.07 | 3,671,607 |
| 2025-09-03 | 7,100.01 | 7,340.01 | 7,050.01 | 7,150.01 | 6,723.60 | 166,004 |
| 2025-09-02 | 7,370.01 | 7,370.01 | 6,930.01 | 7,100.01 | 6,676.58 | 382,827 |
| 2025-09-01 | 7,350.01 | 7,430.01 | 7,200.01 | 7,370.01 | 6,930.48 | 162,989 |
| 2025-08-29 | 7,530.01 | 7,600.01 | 7,260.01 | 7,350.01 | 6,911.67 | 169,370 |
| 2025-08-28 | 7,510.01 | 7,610.01 | 7,430.01 | 7,490.01 | 7,043.32 | 95,614 |
| 2025-08-27 | 7,240.01 | 7,680.01 | 7,200.01 | 7,500.01 | 7,052.72 | 276,978 |
| 2025-08-26 | 7,400.01 | 7,400.01 | 7,150.01 | 7,240.01 | 6,808.23 | 74,655 |
| 2025-08-25 | 7,290.01 | 7,430.01 | 7,220.01 | 7,260.01 | 6,827.04 | 70,546 |
| 2025-08-22 | 7,130.01 | 7,360.01 | 7,120.01 | 7,200.01 | 6,770.61 | 113,082 |
| 2025-08-21 | 7,260.01 | 7,290.01 | 7,070.01 | 7,070.01 | 6,648.37 | 74,286 |
| 2025-08-20 | 7,190.01 | 7,300.01 | 6,980.01 | 7,260.01 | 6,827.04 | 112,458 |
| 2025-08-19 | 7,240.01 | 7,340.01 | 7,060.01 | 7,190.01 | 6,761.21 | 88,348 |
| 2025-08-18 | 7,110.01 | 7,350.01 | 7,050.01 | 7,230.01 | 6,798.82 | 143,488 |
| 2025-08-14 | 7,460.01 | 7,490.01 | 7,000.01 | 7,160.01 | 6,733.00 | 223,275 |
| 2025-08-13 | 7,610.01 | 7,740.01 | 7,440.01 | 7,510.01 | 7,062.13 | 147,302 |
| 2025-08-12 | 7,870.01 | 7,970.01 | 7,530.01 | 7,540.01 | 7,090.34 | 282,002 |
| 2025-08-11 | 7,830.01 | 7,970.01 | 7,470.01 | 7,920.01 | 7,447.67 | 304,168 |
| 2025-08-08 | 7,520.01 | 7,770.01 | 7,480.01 | 7,710.01 | 7,250.20 | 160,472 |
| 2025-08-07 | 7,160.01 | 7,870.01 | 7,160.01 | 7,670.01 | 7,212.58 | 716,916 |
| 2025-08-06 | 7,160.01 | 7,390.01 | 7,110.01 | 7,150.01 | 6,723.60 | 129,300 |
| 2025-08-05 | 7,100.01 | 7,180.01 | 7,030.01 | 7,140.01 | 6,714.19 | 104,917 |
| 2025-08-04 | 7,120.01 | 7,170.01 | 6,980.01 | 7,110.01 | 6,685.98 | 89,670 |
| 2025-08-01 | 6,990.01 | 7,170.01 | 6,810.01 | 7,120.01 | 6,695.38 | 194,140 |
| 2025-07-31 | 7,120.01 | 7,180.01 | 6,970.01 | 7,010.01 | 6,591.94 | 138,987 |
| 2025-07-30 | 6,920.01 | 7,360.01 | 6,920.01 | 7,110.01 | 6,685.98 | 227,059 |
| 2025-07-29 | 6,950.01 | 7,020.01 | 6,750.01 | 7,000.01 | 6,582.54 | 100,874 |
| 2025-07-28 | 6,930.01 | 6,960.01 | 6,710.01 | 6,930.01 | 6,516.72 | 162,643 |
| 2025-07-25 | 7,080.01 | 7,080.01 | 6,840.01 | 6,880.01 | 6,469.70 | 85,741 |
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.