Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,990.01 | 7,110.01 | 6,880.01 | 6,930.01 | 6,516.72 | 105,130 |
| 2025-07-23 | 6,990.01 | 7,040.01 | 6,760.01 | 6,920.01 | 6,507.31 | 195,985 |
| 2025-07-22 | 7,240.01 | 7,250.01 | 6,970.01 | 7,000.01 | 6,582.54 | 182,492 |
| 2025-07-21 | 7,220.01 | 7,380.01 | 7,160.01 | 7,190.01 | 6,761.21 | 172,034 |
| 2025-07-18 | 7,710.01 | 7,960.01 | 7,310.01 | 7,380.01 | 6,939.88 | 293,201 |
| 2025-07-17 | 7,960.01 | 7,970.01 | 7,300.01 | 7,700.01 | 7,240.80 | 497,085 |
| 2025-07-16 | 7,900.01 | 8,110.01 | 7,790.01 | 7,890.01 | 7,419.46 | 377,143 |
| 2025-07-15 | 7,990.01 | 8,800.01 | 7,820.01 | 8,200.01 | 7,710.98 | 2,170,315 |
| 2025-07-14 | 7,560.01 | 7,820.01 | 7,500.01 | 7,550.01 | 7,099.74 | 535,359 |
| 2025-07-11 | 7,180.01 | 7,520.01 | 7,160.01 | 7,260.01 | 6,827.04 | 511,698 |
| 2025-07-10 | 7,200.01 | 7,360.01 | 7,070.01 | 7,080.01 | 6,657.77 | 184,369 |
| 2025-07-09 | 7,040.01 | 7,200.01 | 7,000.01 | 7,200.01 | 6,770.61 | 165,406 |
| 2025-07-08 | 6,800.01 | 7,090.01 | 6,800.01 | 7,050.01 | 6,629.56 | 141,505 |
| 2025-07-07 | 6,800.01 | 6,900.01 | 6,690.01 | 6,800.01 | 6,394.47 | 93,157 |
| 2025-07-04 | 6,900.01 | 7,300.01 | 6,720.01 | 6,800.01 | 6,394.47 | 180,761 |
| 2025-07-03 | 7,030.01 | 7,070.01 | 6,860.01 | 6,870.01 | 6,460.29 | 138,461 |
| 2025-07-02 | 7,140.01 | 7,140.01 | 6,800.01 | 6,990.01 | 6,573.14 | 225,303 |
| 2025-07-01 | 6,500.01 | 7,320.01 | 6,480.01 | 7,190.01 | 6,761.21 | 898,929 |
| 2025-06-30 | 6,560.01 | 6,670.01 | 6,380.01 | 6,560.01 | 6,168.78 | 133,338 |
| 2025-06-27 | 6,620.01 | 6,760.01 | 6,310.01 | 6,500.01 | 6,112.36 | 135,939 |
| 2025-06-26 | 6,480.01 | 6,590.01 | 6,200.01 | 6,590.01 | 6,196.99 | 168,066 |
| 2025-06-25 | 6,310.01 | 6,670.01 | 6,270.01 | 6,480.01 | 6,093.55 | 211,787 |
| 2025-06-24 | 6,180.01 | 6,300.01 | 6,130.01 | 6,260.01 | 5,886.67 | 107,192 |
| 2025-06-23 | 6,260.01 | 6,300.01 | 6,060.01 | 6,070.01 | 5,708.00 | 152,368 |
| 2025-06-20 | 6,400.01 | 6,500.01 | 6,250.01 | 6,260.01 | 5,886.67 | 211,245 |
| 2025-06-19 | 6,410.01 | 6,700.01 | 6,300.01 | 6,610.01 | 6,215.80 | 288,322 |
| 2025-06-18 | 6,520.01 | 6,740.01 | 6,250.01 | 6,300.01 | 5,924.29 | 344,559 |
| 2025-06-17 | 6,310.01 | 7,300.01 | 6,190.01 | 6,610.01 | 6,215.80 | 1,740,565 |
| 2025-06-16 | 5,980.01 | 6,350.01 | 5,850.01 | 6,300.01 | 5,924.29 | 267,534 |
| 2025-06-13 | 6,160.01 | 6,170.01 | 5,730.01 | 5,850.01 | 5,501.12 | 291,300 |
| 2025-06-12 | 5,920.01 | 6,220.01 | 5,780.01 | 6,020.01 | 5,660.99 | 193,857 |
| 2025-06-11 | 5,820.01 | 5,950.01 | 5,810.01 | 5,920.01 | 5,566.95 | 62,071 |
| 2025-06-10 | 5,800.01 | 5,940.01 | 5,680.01 | 5,820.01 | 5,472.91 | 120,254 |
| 2025-06-09 | 5,920.01 | 5,920.01 | 5,700.01 | 5,790.01 | 5,444.70 | 122,373 |
| 2025-06-05 | 6,020.01 | 6,020.01 | 5,820.01 | 5,930.01 | 5,576.35 | 100,841 |
| 2025-06-04 | 5,800.01 | 6,020.01 | 5,780.01 | 5,930.01 | 5,576.35 | 120,716 |
| 2025-06-02 | 5,850.01 | 5,900.01 | 5,720.01 | 5,780.01 | 5,435.30 | 122,339 |
| 2025-05-30 | 5,900.01 | 5,960.01 | 5,830.01 | 5,890.01 | 5,538.74 | 47,283 |
| 2025-05-29 | 5,970.01 | 6,060.01 | 5,840.01 | 5,890.01 | 5,538.74 | 124,654 |
| 2025-05-28 | 6,140.01 | 6,140.01 | 5,970.01 | 5,990.01 | 5,632.77 | 95,465 |
| 2025-05-27 | 6,000.01 | 6,070.01 | 5,950.01 | 6,030.01 | 5,670.39 | 73,599 |
| 2025-05-26 | 6,000.01 | 6,270.01 | 5,960.01 | 6,000.01 | 5,642.18 | 123,043 |
| 2025-05-23 | 6,080.01 | 6,120.01 | 5,890.01 | 6,000.01 | 5,642.18 | 134,467 |
| 2025-05-22 | 6,100.01 | 6,240.01 | 6,000.01 | 6,020.01 | 5,660.99 | 153,530 |
| 2025-05-21 | 6,330.01 | 6,470.01 | 6,260.01 | 6,320.01 | 5,943.09 | 93,548 |
| 2025-05-20 | 6,330.01 | 6,490.01 | 6,270.01 | 6,380.01 | 5,999.52 | 87,824 |
| 2025-05-19 | 6,350.01 | 6,500.01 | 6,270.01 | 6,350.01 | 5,971.31 | 104,248 |
| 2025-05-16 | 6,540.01 | 6,600.01 | 6,350.01 | 6,420.01 | 6,037.13 | 125,268 |
| 2025-05-15 | 6,640.01 | 6,640.01 | 6,200.01 | 6,540.01 | 6,149.97 | 93,829 |
| 2025-05-14 | 6,680.01 | 6,890.01 | 6,480.01 | 6,590.01 | 6,196.99 | 164,551 |
| 2025-05-13 | 6,790.01 | 6,790.01 | 6,600.01 | 6,680.01 | 6,281.62 | 107,400 |
| 2025-05-12 | 6,770.01 | 6,940.01 | 6,670.01 | 6,730.01 | 6,328.64 | 130,000 |
| 2025-05-09 | 6,960.01 | 6,960.01 | 6,720.01 | 6,750.01 | 6,347.45 | 156,762 |
| 2025-05-08 | 6,840.01 | 6,950.01 | 6,790.01 | 6,950.01 | 6,535.52 | 112,931 |
| 2025-05-07 | 6,900.01 | 7,070.01 | 6,760.01 | 6,840.01 | 6,432.08 | 107,431 |
| 2025-05-02 | 6,870.01 | 7,010.01 | 6,840.01 | 6,870.01 | 6,460.29 | 90,594 |
| 2025-04-30 | 7,100.01 | 7,100.01 | 6,830.01 | 6,900.01 | 6,488.50 | 181,817 |
| 2025-04-29 | 6,730.01 | 7,210.01 | 6,730.01 | 7,070.01 | 6,648.37 | 374,310 |
| 2025-04-28 | 6,840.01 | 6,840.01 | 6,660.01 | 6,680.01 | 6,281.62 | 169,596 |
| 2025-04-25 | 6,970.01 | 7,110.01 | 6,700.01 | 6,810.01 | 6,403.87 | 239,630 |
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.