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
2024-10-285,070.005,810.014,950.005,510.015,181.403,314,656
2024-10-254,090.005,240.014,090.004,900.004,607.782,638,963
2024-10-244,075.004,155.004,050.004,080.003,836.6888,576
2024-10-234,250.004,395.004,090.004,135.003,888.40240,527
2024-10-224,305.004,365.004,175.004,250.003,996.54167,168
2024-10-214,405.004,525.004,290.004,290.004,034.16305,367
2024-10-184,185.004,570.004,100.004,465.004,198.72504,402
2024-10-174,145.004,265.004,100.004,145.003,897.80144,357
2024-10-164,220.004,240.004,085.004,145.003,897.80205,048
2024-10-154,230.004,320.004,200.004,235.003,982.44137,294
2024-10-144,215.004,380.004,180.004,240.003,987.14268,256
2024-10-114,110.004,215.004,010.004,215.003,963.63215,351
2024-10-103,965.004,140.003,960.004,100.003,855.49240,995
2024-10-083,950.004,090.003,895.003,965.003,728.54208,751
2024-10-073,860.003,915.003,750.003,875.003,643.91110,025
2024-10-043,830.003,985.003,820.003,860.003,629.8080,290
2024-10-023,910.004,090.003,785.003,815.003,587.48204,651
2024-09-304,085.004,085.003,925.003,935.003,700.33216,744
2024-09-273,830.004,400.003,830.004,085.003,841.38885,153
2024-09-263,760.003,890.003,735.003,850.003,620.40116,447
2024-09-253,610.003,810.003,600.003,735.003,512.26142,966
2024-09-243,595.003,675.003,575.003,610.003,394.7143,200
2024-09-233,695.003,735.003,610.003,610.003,394.7177,099
2024-09-203,605.003,695.003,600.003,695.003,474.6461,811
2024-09-193,670.003,725.003,605.003,605.003,390.0198,065
2024-09-133,680.003,680.003,500.003,665.003,446.4361,595
2024-09-123,495.003,640.003,495.003,620.003,404.1160,204
2024-09-113,550.003,680.003,440.003,495.003,286.57108,265
2024-09-103,515.003,575.003,500.003,550.003,338.2955,967
2024-09-093,495.003,595.003,445.003,550.003,338.2969,766
2024-09-063,600.003,600.003,390.003,530.003,319.48225,402
2024-09-053,665.003,690.003,520.003,600.003,385.31133,409
2024-09-043,615.003,690.003,605.003,640.003,422.92148,992
2024-09-033,800.003,860.003,735.003,735.003,512.2675,966
2024-09-023,895.003,905.003,800.003,800.003,573.38103,711
2024-08-303,820.003,905.003,770.003,895.003,662.7181,644
2024-08-293,850.003,875.003,700.003,820.003,592.19245,021
2024-08-283,855.003,990.003,845.003,885.003,653.31126,355
2024-08-273,900.003,955.003,815.003,880.003,648.6186,552
2024-08-264,000.004,070.003,805.003,930.003,695.63246,128
2024-08-233,945.004,080.003,880.004,000.003,761.45133,522
2024-08-224,060.004,155.003,955.004,020.003,780.26237,878
2024-08-214,160.004,170.003,990.004,015.003,775.56272,945
2024-08-204,125.004,365.004,085.004,185.003,935.42790,908
2024-08-194,270.004,270.004,025.004,050.003,808.47321,090
2024-08-164,200.004,200.004,055.004,150.003,902.51214,964
2024-08-144,050.004,290.003,995.004,130.003,883.70519,622
2024-08-134,040.004,060.003,850.003,980.003,742.64315,156
2024-08-123,970.004,125.003,920.004,080.003,836.68333,708
2024-08-093,850.004,050.003,840.003,900.003,667.42268,308
2024-08-084,015.004,420.003,800.003,850.003,620.401,022,167
2024-08-074,035.004,235.003,955.004,085.003,841.38439,121
2024-08-063,945.004,190.003,830.004,075.003,831.98631,268
2024-08-054,430.004,470.003,700.003,945.003,709.731,289,899
2024-08-024,460.004,665.004,350.004,385.004,123.491,416,605
2024-08-013,735.004,750.003,650.004,500.004,231.635,509,788
2024-07-313,900.003,935.003,725.003,745.003,521.66554,718
2024-07-303,510.004,150.003,505.003,945.003,709.732,486,297
2024-07-293,335.003,585.003,335.003,530.003,319.48366,867
2024-07-263,370.003,480.003,295.003,365.003,164.32163,836
← NewerPage 9 of 21 · 1,208 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.