Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,950.01 | 8,640.01 | 7,910.01 | 8,170.01 | 7,682.77 | 2,364,326 |
| 2025-01-22 | 7,980.01 | 8,380.01 | 7,750.01 | 8,120.01 | 7,635.75 | 2,646,537 |
| 2025-01-21 | 7,690.01 | 8,680.01 | 7,440.01 | 8,080.01 | 7,598.13 | 5,841,351 |
| 2025-01-20 | 6,970.01 | 8,240.01 | 6,500.01 | 7,910.01 | 7,438.27 | 5,908,556 |
| 2025-01-17 | 6,980.01 | 7,020.01 | 6,690.01 | 6,790.01 | 6,385.06 | 660,078 |
| 2025-01-16 | 7,170.01 | 7,210.01 | 7,010.01 | 7,040.01 | 6,620.16 | 620,033 |
| 2025-01-15 | 7,290.01 | 7,430.01 | 7,030.01 | 7,110.01 | 6,685.98 | 494,067 |
| 2025-01-14 | 7,300.01 | 7,590.01 | 7,080.01 | 7,350.01 | 6,911.67 | 647,830 |
| 2025-01-13 | 7,520.01 | 7,550.01 | 7,080.01 | 7,180.01 | 6,751.81 | 874,257 |
| 2025-01-10 | 7,650.01 | 7,920.01 | 7,580.01 | 7,660.01 | 7,203.18 | 525,384 |
| 2025-01-09 | 7,870.01 | 7,890.01 | 7,580.01 | 7,640.01 | 7,184.37 | 667,152 |
| 2025-01-08 | 8,010.01 | 8,040.01 | 7,580.01 | 7,900.01 | 7,428.87 | 1,070,969 |
| 2025-01-07 | 7,120.01 | 8,420.01 | 7,060.01 | 7,940.01 | 7,466.48 | 4,811,833 |
| 2025-01-06 | 7,060.01 | 7,190.01 | 6,800.01 | 7,080.01 | 6,657.77 | 752,621 |
| 2025-01-03 | 6,700.01 | 7,070.01 | 6,600.01 | 7,060.01 | 6,638.96 | 1,448,649 |
| 2025-01-02 | 7,020.01 | 7,030.01 | 6,620.01 | 6,650.01 | 6,253.41 | 934,926 |
| 2024-12-30 | 7,000.01 | 7,150.01 | 6,800.01 | 6,880.01 | 6,469.70 | 944,484 |
| 2024-12-27 | 7,500.01 | 7,620.01 | 6,910.01 | 7,040.01 | 6,620.16 | 1,744,263 |
| 2024-12-26 | 7,800.01 | 7,930.01 | 7,060.01 | 7,520.01 | 7,071.53 | 2,379,206 |
| 2024-12-24 | 8,880.01 | 8,960.01 | 7,700.01 | 7,770.01 | 7,306.62 | 2,242,461 |
| 2024-12-23 | 9,000.01 | 9,200.01 | 8,470.01 | 8,520.01 | 8,011.89 | 1,504,391 |
| 2024-12-20 | 9,620.01 | 9,970.01 | 9,110.01 | 9,110.01 | 8,566.71 | 1,377,620 |
| 2024-12-19 | 9,250.01 | 9,990.01 | 9,140.01 | 9,620.01 | 9,046.29 | 2,668,407 |
| 2024-12-18 | 9,140.01 | 10,350.01 | 9,010.01 | 9,480.01 | 8,914.64 | 4,627,330 |
| 2024-12-17 | 10,520.01 | 10,520.01 | 8,860.01 | 9,300.01 | 8,745.38 | 5,716,107 |
| 2024-12-16 | 13,600.01 | 13,600.01 | 10,420.01 | 10,790.01 | 10,146.52 | 9,085,215 |
| 2024-12-13 | 11,310.01 | 11,310.01 | 11,310.01 | 11,310.01 | 10,635.51 | 2,689,604 |
| 2024-12-12 | 7,300.01 | 8,760.01 | 7,220.01 | 8,700.01 | 8,181.16 | 2,519,436 |
| 2024-12-11 | 7,200.01 | 7,480.01 | 7,130.01 | 7,360.01 | 6,921.07 | 455,980 |
| 2024-12-10 | 6,800.01 | 7,410.01 | 6,600.01 | 7,300.01 | 6,864.65 | 884,757 |
| 2024-12-09 | 7,100.01 | 7,270.01 | 6,840.01 | 6,850.01 | 6,441.49 | 884,007 |
| 2024-12-06 | 7,900.01 | 7,910.01 | 7,190.01 | 7,400.01 | 6,958.69 | 1,036,299 |
| 2024-12-05 | 7,770.01 | 8,100.01 | 7,480.01 | 7,750.01 | 7,287.81 | 1,086,118 |
| 2024-12-04 | 7,380.01 | 7,810.01 | 7,000.01 | 7,640.01 | 7,184.37 | 1,048,045 |
| 2024-12-03 | 7,720.01 | 7,930.01 | 7,360.01 | 7,680.01 | 7,221.99 | 907,316 |
| 2024-12-02 | 7,570.01 | 7,890.01 | 7,290.01 | 7,600.01 | 7,146.76 | 1,278,578 |
| 2024-11-29 | 7,710.01 | 8,690.01 | 7,070.01 | 7,270.01 | 6,836.44 | 3,710,499 |
| 2024-11-28 | 7,710.01 | 8,010.01 | 7,510.01 | 7,780.01 | 7,316.02 | 1,599,339 |
| 2024-11-27 | 8,080.01 | 8,340.01 | 7,680.01 | 7,790.01 | 7,325.43 | 6,538,957 |
| 2024-11-26 | 6,410.01 | 7,930.01 | 6,360.01 | 7,930.01 | 7,457.08 | 9,265,511 |
| 2024-11-25 | 6,070.01 | 6,290.01 | 5,900.01 | 6,100.01 | 5,736.21 | 521,020 |
| 2024-11-22 | 5,850.01 | 6,430.01 | 5,700.01 | 6,100.01 | 5,736.21 | 1,484,826 |
| 2024-11-21 | 6,060.01 | 6,130.01 | 5,690.01 | 5,780.01 | 5,435.30 | 741,330 |
| 2024-11-20 | 6,210.01 | 6,250.01 | 5,970.01 | 6,200.01 | 5,830.25 | 481,929 |
| 2024-11-19 | 6,200.01 | 6,540.01 | 6,090.01 | 6,200.01 | 5,830.25 | 886,827 |
| 2024-11-18 | 6,100.01 | 6,300.01 | 5,950.01 | 6,200.01 | 5,830.25 | 721,732 |
| 2024-11-15 | 6,080.01 | 6,420.01 | 5,920.01 | 6,100.01 | 5,736.21 | 804,671 |
| 2024-11-14 | 6,050.01 | 6,680.01 | 5,650.01 | 6,080.01 | 5,717.41 | 1,592,405 |
| 2024-11-13 | 6,050.01 | 6,290.01 | 5,880.01 | 6,150.01 | 5,783.23 | 903,789 |
| 2024-11-12 | 6,410.01 | 6,780.01 | 6,000.01 | 6,200.01 | 5,830.25 | 2,158,089 |
| 2024-11-11 | 5,320.01 | 6,340.01 | 5,230.01 | 6,200.01 | 5,830.25 | 4,440,828 |
| 2024-11-08 | 5,870.01 | 7,130.01 | 4,240.00 | 5,150.00 | 4,842.87 | 13,651,026 |
| 2024-11-07 | 6,400.01 | 6,400.01 | 5,840.01 | 5,860.01 | 5,510.53 | 1,543,786 |
| 2024-11-06 | 6,900.01 | 7,030.01 | 6,300.01 | 6,530.01 | 6,140.57 | 2,005,454 |
| 2024-11-05 | 6,550.01 | 6,930.01 | 6,550.01 | 6,850.01 | 6,441.49 | 641,387 |
| 2024-11-04 | 6,890.01 | 7,130.01 | 6,390.01 | 6,410.01 | 6,027.73 | 791,151 |
| 2024-11-01 | 6,210.01 | 6,880.01 | 6,210.01 | 6,670.01 | 6,272.22 | 1,121,212 |
| 2024-10-31 | 5,230.01 | 6,590.01 | 5,180.01 | 6,210.01 | 5,839.65 | 7,473,593 |
| 2024-10-30 | 5,500.01 | 5,590.01 | 5,090.00 | 5,230.01 | 4,918.10 | 877,972 |
| 2024-10-29 | 5,520.01 | 5,760.01 | 5,340.01 | 5,650.01 | 5,313.05 | 1,113,021 |
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.