Vivozon Healthcare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,180.00 | 3,255.00 | 3,115.00 | 3,210.00 | 3,210.00 | 157,987 |
| 2026-10-16 | 3,050.00 | 3,235.00 | 3,020.00 | 3,135.00 | 3,135.00 | 301,454 |
| 2026-10-15 | 2,925.00 | 3,025.00 | 2,910.00 | 3,020.00 | 3,020.00 | 213,911 |
| 2026-10-14 | 2,930.00 | 3,075.00 | 2,880.00 | 3,030.00 | 3,030.00 | 180,865 |
| 2026-10-13 | 2,840.00 | 2,922.00 | 2,755.00 | 2,885.00 | 2,885.00 | 195,757 |
| 2026-10-12 | 3,045.00 | 3,045.00 | 2,840.00 | 2,840.00 | 2,840.00 | 116,471 |
| 2026-10-08 | 3,055.00 | 3,055.00 | 2,965.00 | 3,010.00 | 3,010.00 | 101,399 |
| 2026-10-07 | 3,020.00 | 3,105.00 | 2,965.00 | 3,030.00 | 3,030.00 | 197,810 |
| 2026-10-06 | 2,995.00 | 3,050.00 | 2,925.00 | 2,940.00 | 2,940.00 | 116,151 |
| 2026-10-02 | 2,960.00 | 3,065.00 | 2,935.00 | 2,960.00 | 2,960.00 | 110,223 |
| 2026-10-01 | 2,845.00 | 2,960.00 | 2,755.00 | 2,955.00 | 2,955.00 | 128,392 |
| 2026-09-30 | 2,805.00 | 2,890.00 | 2,780.00 | 2,845.00 | 2,845.00 | 132,998 |
| 2026-09-29 | 2,825.00 | 2,825.00 | 2,765.00 | 2,785.00 | 2,785.00 | 85,334 |
| 2026-09-28 | 2,870.00 | 2,895.00 | 2,815.00 | 2,825.00 | 2,825.00 | 93,790 |
| 2026-09-23 | 2,805.00 | 2,865.00 | 2,780.00 | 2,790.00 | 2,790.00 | 108,712 |
| 2026-09-22 | 2,885.00 | 2,920.00 | 2,815.00 | 2,830.00 | 2,830.00 | 185,182 |
| 2026-09-21 | 2,925.00 | 2,950.00 | 2,830.00 | 2,875.00 | 2,875.00 | 179,623 |
| 2026-09-18 | 3,000.00 | 3,000.00 | 2,880.00 | 2,925.00 | 2,925.00 | 151,277 |
| 2026-09-17 | 2,950.00 | 3,000.00 | 2,810.00 | 2,935.00 | 2,935.00 | 140,428 |
| 2026-09-16 | 2,845.00 | 2,920.00 | 2,815.00 | 2,875.00 | 2,875.00 | 172,452 |
| 2026-09-15 | 2,800.00 | 2,910.00 | 2,785.00 | 2,875.00 | 2,875.00 | 75,690 |
| 2026-09-14 | 2,880.00 | 2,880.00 | 2,755.00 | 2,800.00 | 2,800.00 | 184,984 |
| 2026-09-11 | 3,040.00 | 3,065.00 | 2,850.00 | 2,900.00 | 2,900.00 | 288,306 |
| 2026-09-10 | 3,030.00 | 3,050.00 | 2,935.00 | 3,035.00 | 3,035.00 | 112,751 |
| 2026-09-09 | 3,170.00 | 3,170.00 | 2,980.00 | 3,030.00 | 3,030.00 | 312,860 |
| 2026-09-08 | 3,175.00 | 3,240.00 | 3,105.00 | 3,105.00 | 3,105.00 | 134,570 |
| 2026-09-07 | 3,100.00 | 3,270.00 | 3,030.00 | 3,175.00 | 3,175.00 | 250,012 |
| 2026-09-04 | 2,955.00 | 3,100.00 | 2,915.00 | 3,100.00 | 3,100.00 | 269,610 |
| 2026-09-03 | 3,085.00 | 3,095.00 | 2,920.00 | 2,950.00 | 2,950.00 | 261,379 |
| 2026-09-02 | 3,200.00 | 3,230.00 | 3,080.00 | 3,085.00 | 3,085.00 | 274,834 |
| 2026-09-01 | 3,395.00 | 3,395.00 | 3,250.00 | 3,280.00 | 3,280.00 | 218,116 |
| 2026-08-31 | 3,260.00 | 3,400.00 | 3,200.00 | 3,355.00 | 3,355.00 | 329,778 |
| 2026-08-28 | 3,125.00 | 3,330.00 | 3,055.00 | 3,260.00 | 3,260.00 | 514,400 |
| 2026-08-27 | 3,005.00 | 3,540.00 | 2,985.00 | 3,125.00 | 3,125.00 | 1,314,458 |
| 2026-08-26 | 2,905.00 | 3,050.00 | 2,840.00 | 2,870.00 | 2,870.00 | 191,424 |
| 2026-08-25 | 2,890.00 | 2,935.00 | 2,760.00 | 2,865.00 | 2,865.00 | 261,996 |
| 2026-08-24 | 3,180.00 | 3,180.00 | 2,865.00 | 2,900.00 | 2,900.00 | 769,075 |
| 2026-08-21 | 3,250.00 | 3,410.00 | 3,170.00 | 3,170.00 | 3,170.00 | 435,462 |
| 2026-08-20 | 3,340.00 | 3,440.00 | 3,140.00 | 3,310.00 | 3,310.00 | 1,268,953 |
| 2026-08-19 | 2,870.00 | 3,645.00 | 2,795.00 | 3,320.00 | 3,320.00 | 8,422,394 |
| 2026-08-18 | 2,910.00 | 2,950.00 | 2,700.00 | 2,805.00 | 2,805.00 | 262,366 |
| 2026-08-14 | 2,880.00 | 3,500.00 | 2,870.00 | 2,995.00 | 2,995.00 | 336,298 |
| 2026-08-13 | 2,905.00 | 2,975.00 | 2,805.00 | 2,870.00 | 2,870.00 | 198,621 |
| 2026-08-12 | 3,000.00 | 3,000.00 | 2,900.00 | 2,935.00 | 2,935.00 | 121,240 |
| 2026-08-11 | 2,860.00 | 3,000.00 | 2,855.00 | 2,950.00 | 2,950.00 | 191,765 |
| 2026-08-10 | 2,860.00 | 2,930.00 | 2,745.00 | 2,865.00 | 2,865.00 | 241,329 |
| 2026-08-07 | 2,650.00 | 2,820.00 | 2,615.00 | 2,815.00 | 2,815.00 | 195,539 |
| 2026-08-06 | 2,640.00 | 2,690.00 | 2,500.00 | 2,670.00 | 2,670.00 | 268,978 |
| 2026-08-05 | 2,595.00 | 2,670.00 | 2,500.00 | 2,635.00 | 2,635.00 | 154,031 |
| 2026-08-04 | 2,300.00 | 2,590.00 | 2,300.00 | 2,500.00 | 2,500.00 | 141,855 |
| 2026-08-03 | 2,345.00 | 2,420.00 | 2,210.00 | 2,375.00 | 2,375.00 | 108,022 |
| 2026-07-31 | 2,205.00 | 2,360.00 | 2,185.00 | 2,345.00 | 2,345.00 | 224,179 |
| 2026-07-30 | 2,155.00 | 2,230.00 | 2,120.00 | 2,180.00 | 2,180.00 | 184,451 |
| 2026-07-29 | 2,225.00 | 2,330.00 | 2,070.00 | 2,155.00 | 2,155.00 | 273,471 |
| 2026-07-28 | 2,300.00 | 2,305.00 | 2,150.00 | 2,220.00 | 2,220.00 | 242,716 |
| 2026-07-27 | 2,355.00 | 2,380.00 | 2,255.00 | 2,300.00 | 2,300.00 | 181,214 |
| 2026-07-24 | 2,430.00 | 2,430.00 | 2,320.00 | 2,345.00 | 2,345.00 | 164,217 |
| 2026-07-23 | 2,440.00 | 2,455.00 | 2,355.00 | 2,435.00 | 2,435.00 | 136,467 |
| 2026-07-22 | 2,420.00 | 2,475.00 | 2,320.00 | 2,355.00 | 2,355.00 | 235,459 |
| 2026-07-21 | 2,410.00 | 2,510.00 | 2,355.00 | 2,420.00 | 2,420.00 | 221,760 |
Page 1 of 21 · 1,211 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.