Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-70.00 (-1.69%)
At close: Jan 16, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20264,060.004,105.003,990.004,060.004,060.00-131,205
Jan 16, 20264,050.004,150.004,000.004,060.004,060.00-1.69%151,372
Jan 15, 20264,195.004,230.004,100.004,130.004,130.00-1.55%102,419
Jan 14, 20264,250.004,285.004,145.004,195.004,195.00-1.29%115,719
Jan 13, 20264,315.004,440.004,225.004,250.004,250.00-1.51%76,041
Jan 12, 20264,440.004,440.004,300.004,315.004,315.00-2.82%135,814
Jan 9, 20264,500.004,600.004,065.004,440.004,440.00-4.10%352,702
Jan 8, 20264,955.005,180.004,590.004,630.004,394.43-5.80%607,142
Jan 7, 20264,710.004,940.004,540.004,915.004,664.924.35%411,896
Jan 6, 20264,935.005,070.004,635.004,710.004,470.36-4.66%373,370
Jan 5, 20264,695.005,130.004,585.004,940.004,688.657.63%738,120
Jan 2, 20264,100.004,740.004,100.004,590.004,356.4613.33%914,630
Dec 30, 20254,050.004,105.003,965.004,050.003,843.940.62%103,783
Dec 29, 20253,990.004,065.003,940.004,025.003,820.212.42%172,604
Dec 26, 20253,960.004,000.003,870.003,930.003,730.04-0.76%209,368
Dec 24, 20254,145.004,145.003,900.003,960.003,758.52-2.70%289,713
Dec 23, 20254,025.004,375.004,000.004,070.003,862.921.12%421,779
Dec 22, 20254,090.004,150.003,945.004,025.003,820.21-3.82%315,326
Dec 19, 20254,145.004,245.004,140.004,185.003,972.070.36%158,654
Dec 18, 20254,200.004,230.004,085.004,170.003,957.83-0.24%141,126
Dec 17, 20254,310.004,490.004,180.004,180.003,967.32-1.99%216,080
Dec 16, 20254,290.004,550.004,220.004,265.004,048.00-0.23%279,246
Dec 15, 20254,265.004,335.004,200.004,275.004,057.49-0.58%90,397
Dec 12, 20254,325.004,370.004,235.004,300.004,081.22-0.35%166,887
Dec 11, 20254,300.004,430.004,300.004,315.004,095.450.35%173,060
Dec 10, 20254,300.004,345.004,225.004,300.004,081.220.47%119,273
Dec 9, 20254,210.004,330.004,210.004,280.004,062.230.59%142,224
Dec 8, 20254,250.004,395.004,200.004,255.004,038.51-0.12%151,440
Dec 5, 20254,300.004,340.004,115.004,260.004,043.25-2.41%272,106
Dec 4, 20254,415.004,435.004,300.004,365.004,142.91-1.24%133,446
Dec 3, 20254,440.004,485.004,380.004,420.004,195.110.11%137,556
Dec 2, 20254,540.004,540.004,395.004,415.004,190.36-2.75%146,416
Dec 1, 20254,575.004,615.004,500.004,540.004,309.00-0.77%183,049
Nov 28, 20254,435.004,585.004,395.004,575.004,342.223.74%142,124
Nov 27, 20254,395.004,480.004,375.004,410.004,185.62-117,244
Nov 26, 20254,250.004,415.004,250.004,410.004,185.623.76%194,080
Nov 25, 20254,275.004,450.004,170.004,250.004,033.76-4.60%416,817
Nov 24, 20254,410.004,575.004,385.004,455.004,228.332.06%243,968
Nov 21, 20254,455.004,535.004,330.004,365.004,142.91-3.00%314,226
Nov 20, 20254,395.004,650.004,395.004,500.004,271.044.29%320,182
Nov 19, 20254,310.004,345.004,190.004,315.004,095.450.58%269,749
Nov 18, 20254,435.004,530.004,110.004,290.004,071.72-3.60%364,499
Nov 17, 20254,550.004,600.004,390.004,450.004,223.58-2.09%290,239
Nov 14, 20254,595.004,650.004,540.004,545.004,313.75-1.09%252,098
Nov 13, 20254,620.004,670.004,545.004,595.004,361.21-0.54%272,368
Nov 12, 20254,890.004,925.004,560.004,620.004,384.93-7.04%1,060,693
Nov 11, 20254,970.005,070.004,900.004,970.004,717.13-1.39%359,477
Nov 10, 20254,990.005,110.004,980.005,040.004,783.561.10%194,736
Nov 7, 20255,150.005,190.004,900.004,985.004,731.36-3.20%253,477
Nov 6, 20255,060.005,230.005,010.005,150.004,887.971.78%247,544