Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,980.01 | 7,240.01 | 6,500.01 | 6,970.01 | 6,554.33 | 358,322 |
| 2025-04-23 | 6,950.01 | 7,070.01 | 6,870.01 | 6,950.01 | 6,535.52 | 147,948 |
| 2025-04-22 | 6,840.01 | 7,060.01 | 6,800.01 | 6,950.01 | 6,535.52 | 211,094 |
| 2025-04-21 | 7,000.01 | 7,180.01 | 6,950.01 | 6,990.01 | 6,573.14 | 329,549 |
| 2025-04-18 | 6,340.01 | 7,050.01 | 6,300.01 | 6,900.01 | 6,488.50 | 641,526 |
| 2025-04-17 | 6,150.01 | 6,330.01 | 6,120.01 | 6,320.01 | 5,943.09 | 106,190 |
| 2025-04-16 | 6,270.01 | 6,750.01 | 6,070.01 | 6,160.01 | 5,792.64 | 581,722 |
| 2025-04-15 | 6,200.01 | 6,280.01 | 6,140.01 | 6,270.01 | 5,896.08 | 87,079 |
| 2025-04-14 | 6,200.01 | 6,250.01 | 6,120.01 | 6,160.01 | 5,792.64 | 108,038 |
| 2025-04-11 | 5,950.01 | 6,250.01 | 5,930.01 | 6,180.01 | 5,811.44 | 224,633 |
| 2025-04-10 | 5,910.01 | 6,030.01 | 5,830.01 | 6,030.01 | 5,670.39 | 131,382 |
| 2025-04-09 | 5,890.01 | 6,490.01 | 5,360.01 | 5,680.01 | 5,341.26 | 328,868 |
| 2025-04-08 | 5,940.01 | 6,020.01 | 5,850.01 | 5,930.01 | 5,576.35 | 140,545 |
| 2025-04-07 | 6,010.01 | 6,130.01 | 5,750.01 | 5,770.01 | 5,425.89 | 331,568 |
| 2025-04-04 | 6,190.01 | 6,270.01 | 5,990.01 | 6,270.01 | 5,896.08 | 141,435 |
| 2025-04-03 | 6,150.01 | 6,220.01 | 6,010.01 | 6,180.01 | 5,811.44 | 106,428 |
| 2025-04-02 | 6,380.01 | 6,460.01 | 6,220.01 | 6,260.01 | 5,886.67 | 90,097 |
| 2025-04-01 | 6,310.01 | 6,480.01 | 6,290.01 | 6,340.01 | 5,961.90 | 108,791 |
| 2025-03-31 | 6,390.01 | 6,610.01 | 6,150.01 | 6,310.01 | 5,933.69 | 217,782 |
| 2025-03-28 | 6,320.01 | 6,600.01 | 6,320.01 | 6,390.01 | 6,008.92 | 221,695 |
| 2025-03-27 | 6,880.01 | 6,880.01 | 6,560.01 | 6,580.01 | 6,187.59 | 327,048 |
| 2025-03-26 | 6,840.01 | 6,980.01 | 6,790.01 | 6,880.01 | 6,469.70 | 158,884 |
| 2025-03-25 | 6,990.01 | 6,990.01 | 6,810.01 | 6,840.01 | 6,432.08 | 241,165 |
| 2025-03-24 | 6,640.01 | 7,030.01 | 6,530.01 | 6,990.01 | 6,573.14 | 349,216 |
| 2025-03-21 | 6,810.01 | 6,920.01 | 6,670.01 | 6,690.01 | 6,291.03 | 267,482 |
| 2025-03-20 | 7,060.01 | 7,080.01 | 6,740.01 | 6,840.01 | 6,432.08 | 325,385 |
| 2025-03-19 | 7,050.01 | 7,110.01 | 7,000.01 | 7,020.01 | 6,601.35 | 163,919 |
| 2025-03-18 | 7,030.01 | 7,240.01 | 6,960.01 | 7,150.01 | 6,723.60 | 390,161 |
| 2025-03-17 | 6,900.01 | 7,180.01 | 6,820.01 | 7,000.01 | 6,582.54 | 500,926 |
| 2025-03-14 | 6,640.01 | 6,860.01 | 6,610.01 | 6,800.01 | 6,394.47 | 264,471 |
| 2025-03-13 | 6,810.01 | 6,890.01 | 6,400.01 | 6,640.01 | 6,244.01 | 1,236,223 |
| 2025-03-12 | 7,010.01 | 7,070.01 | 6,790.01 | 6,810.01 | 6,403.87 | 481,624 |
| 2025-03-11 | 6,910.01 | 7,090.01 | 6,790.01 | 7,040.01 | 6,620.16 | 267,553 |
| 2025-03-10 | 7,050.01 | 7,170.01 | 7,020.01 | 7,050.01 | 6,629.56 | 257,677 |
| 2025-03-07 | 7,100.01 | 7,260.01 | 6,930.01 | 7,040.01 | 6,620.16 | 413,232 |
| 2025-03-06 | 7,500.01 | 7,500.01 | 7,120.01 | 7,190.01 | 6,761.21 | 810,074 |
| 2025-03-05 | 8,480.01 | 8,670.01 | 7,650.01 | 7,690.01 | 7,231.39 | 4,081,619 |
| 2025-03-04 | 6,980.01 | 8,230.01 | 6,780.01 | 7,470.01 | 7,024.51 | 2,512,144 |
| 2025-02-28 | 7,000.01 | 7,300.01 | 6,910.01 | 6,980.01 | 6,563.73 | 479,777 |
| 2025-02-27 | 7,310.01 | 7,400.01 | 7,000.01 | 7,050.01 | 6,629.56 | 387,025 |
| 2025-02-26 | 7,210.01 | 7,490.01 | 7,150.01 | 7,270.01 | 6,836.44 | 266,180 |
| 2025-02-25 | 7,640.01 | 7,670.01 | 7,250.01 | 7,280.01 | 6,845.84 | 381,386 |
| 2025-02-24 | 7,550.01 | 7,850.01 | 6,960.01 | 7,620.01 | 7,165.57 | 571,359 |
| 2025-02-21 | 7,940.01 | 7,960.01 | 7,500.01 | 7,570.01 | 7,118.55 | 687,613 |
| 2025-02-20 | 8,010.01 | 8,200.01 | 7,920.01 | 7,940.01 | 7,466.48 | 565,940 |
| 2025-02-19 | 8,060.01 | 8,140.01 | 7,910.01 | 7,960.01 | 7,485.29 | 553,657 |
| 2025-02-18 | 8,340.01 | 8,350.01 | 7,990.01 | 8,020.01 | 7,541.71 | 709,995 |
| 2025-02-17 | 8,060.01 | 8,270.01 | 8,030.01 | 8,260.01 | 7,767.40 | 484,026 |
| 2025-02-14 | 8,350.01 | 8,580.01 | 8,100.01 | 8,190.01 | 7,701.57 | 884,760 |
| 2025-02-13 | 8,590.01 | 8,850.01 | 8,200.01 | 8,390.01 | 7,889.65 | 1,385,748 |
| 2025-02-12 | 8,800.01 | 9,000.01 | 8,550.01 | 8,660.01 | 8,143.54 | 1,169,563 |
| 2025-02-11 | 9,210.01 | 9,240.01 | 8,770.01 | 8,890.01 | 8,359.83 | 2,042,806 |
| 2025-02-10 | 8,000.01 | 9,520.01 | 7,820.01 | 9,140.01 | 8,594.92 | 6,437,410 |
| 2025-02-07 | 8,090.01 | 8,300.01 | 7,990.01 | 8,080.01 | 7,598.13 | 790,024 |
| 2025-02-06 | 8,050.01 | 8,200.01 | 7,900.01 | 8,050.01 | 7,569.92 | 683,425 |
| 2025-02-05 | 8,060.01 | 8,200.01 | 7,710.01 | 7,990.01 | 7,513.50 | 825,412 |
| 2025-02-04 | 8,150.01 | 8,200.01 | 7,970.01 | 8,020.01 | 7,541.71 | 644,912 |
| 2025-02-03 | 8,300.01 | 8,490.01 | 7,970.01 | 7,990.01 | 7,513.50 | 1,068,985 |
| 2025-01-31 | 8,200.01 | 8,520.01 | 7,940.01 | 8,090.01 | 7,607.54 | 912,081 |
| 2025-01-24 | 8,050.01 | 8,310.01 | 8,020.01 | 8,230.01 | 7,739.19 | 978,187 |
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.