Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 4,260.00
-105.00 (-2.41%)
At close: Dec 5, 2025
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,300.00 | 4,340.00 | 4,115.00 | 4,260.00 | 4,260.00 | -2.41% | 270,538 |
| Dec 4, 2025 | 4,415.00 | 4,435.00 | 4,300.00 | 4,365.00 | 4,365.00 | -1.24% | 133,430 |
| Dec 3, 2025 | 4,440.00 | 4,485.00 | 4,380.00 | 4,420.00 | 4,420.00 | 0.11% | 137,424 |
| Dec 2, 2025 | 4,540.00 | 4,540.00 | 4,395.00 | 4,415.00 | 4,415.00 | -2.75% | 145,282 |
| Dec 1, 2025 | 4,575.00 | 4,615.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.77% | 182,018 |
| Nov 28, 2025 | 4,435.00 | 4,585.00 | 4,395.00 | 4,575.00 | 4,575.00 | 3.74% | 142,124 |
| Nov 27, 2025 | 4,395.00 | 4,480.00 | 4,375.00 | 4,410.00 | 4,410.00 | - | 116,378 |
| Nov 26, 2025 | 4,250.00 | 4,415.00 | 4,250.00 | 4,410.00 | 4,410.00 | 3.76% | 192,813 |
| Nov 25, 2025 | 4,275.00 | 4,450.00 | 4,170.00 | 4,250.00 | 4,250.00 | -4.60% | 415,682 |
| Nov 24, 2025 | 4,410.00 | 4,575.00 | 4,385.00 | 4,455.00 | 4,455.00 | 2.06% | 241,058 |
| Nov 21, 2025 | 4,455.00 | 4,535.00 | 4,330.00 | 4,365.00 | 4,365.00 | -3.00% | 314,226 |
| Nov 20, 2025 | 4,395.00 | 4,650.00 | 4,395.00 | 4,500.00 | 4,500.00 | 4.29% | 320,182 |
| Nov 19, 2025 | 4,310.00 | 4,345.00 | 4,190.00 | 4,315.00 | 4,315.00 | 0.58% | 269,749 |
| Nov 18, 2025 | 4,435.00 | 4,530.00 | 4,110.00 | 4,290.00 | 4,290.00 | -3.60% | 364,499 |
| Nov 17, 2025 | 4,550.00 | 4,600.00 | 4,390.00 | 4,450.00 | 4,450.00 | -2.09% | 290,239 |
| Nov 14, 2025 | 4,595.00 | 4,650.00 | 4,540.00 | 4,545.00 | 4,545.00 | -1.09% | 252,098 |
| Nov 13, 2025 | 4,620.00 | 4,670.00 | 4,545.00 | 4,595.00 | 4,595.00 | -0.54% | 272,368 |
| Nov 12, 2025 | 4,890.00 | 4,925.00 | 4,560.00 | 4,620.00 | 4,620.00 | -7.04% | 1,060,693 |
| Nov 11, 2025 | 4,970.00 | 5,070.00 | 4,900.00 | 4,970.00 | 4,970.00 | -1.39% | 359,477 |
| Nov 10, 2025 | 4,990.00 | 5,110.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.10% | 194,736 |
| Nov 7, 2025 | 5,150.00 | 5,190.00 | 4,900.00 | 4,985.00 | 4,985.00 | -3.20% | 253,477 |
| Nov 6, 2025 | 5,060.00 | 5,230.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1.78% | 247,544 |
| Nov 5, 2025 | 5,050.00 | 5,100.00 | 4,860.00 | 5,060.00 | 5,060.00 | 1.40% | 387,714 |
| Nov 4, 2025 | 5,010.00 | 5,190.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.99% | 397,273 |
| Nov 3, 2025 | 5,100.00 | 5,370.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.79% | 452,715 |
| Oct 31, 2025 | 5,090.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.60% | 199,490 |
| Oct 30, 2025 | 5,100.00 | 5,150.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.96% | 345,674 |
| Oct 29, 2025 | 5,240.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.86% | 292,222 |
| Oct 28, 2025 | 5,180.00 | 5,340.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.35% | 339,710 |
| Oct 27, 2025 | 5,160.00 | 5,210.00 | 5,060.00 | 5,180.00 | 5,180.00 | 0.58% | 370,006 |
| Oct 24, 2025 | 5,200.00 | 5,500.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1.78% | 531,611 |
| Oct 23, 2025 | 5,050.00 | 5,260.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.40% | 329,323 |
| Oct 22, 2025 | 4,890.00 | 5,060.00 | 4,800.00 | 5,040.00 | 5,040.00 | 3.07% | 365,216 |
| Oct 21, 2025 | 4,900.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.20% | 291,028 |
| Oct 20, 2025 | 4,900.00 | 5,050.00 | 4,855.00 | 4,900.00 | 4,900.00 | - | 370,850 |
| Oct 17, 2025 | 5,030.00 | 5,130.00 | 4,870.00 | 4,900.00 | 4,900.00 | -2.58% | 518,620 |
| Oct 16, 2025 | 5,240.00 | 5,260.00 | 4,995.00 | 5,030.00 | 5,030.00 | -4.01% | 595,579 |
| Oct 15, 2025 | 5,110.00 | 5,340.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.75% | 519,233 |
| Oct 14, 2025 | 5,060.00 | 5,670.00 | 5,020.00 | 5,100.00 | 5,100.00 | -21.30% | 2,656,033 |
| Oct 13, 2025 | 6,500.00 | 6,640.00 | 6,410.00 | 6,480.00 | 6,480.00 | -1.67% | 230,895 |
| Oct 10, 2025 | 6,770.00 | 6,780.00 | 6,510.00 | 6,590.00 | 6,590.00 | -2.66% | 308,080 |
| Oct 2, 2025 | 7,000.00 | 7,000.00 | 6,590.00 | 6,770.00 | 6,770.00 | 1.04% | 164,891 |
| Oct 1, 2025 | 6,590.00 | 6,980.00 | 6,590.00 | 6,700.00 | 6,700.00 | 1.36% | 230,710 |
| Sep 30, 2025 | 6,660.00 | 6,730.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.75% | 192,773 |
| Sep 29, 2025 | 6,800.00 | 6,870.00 | 6,590.00 | 6,660.00 | 6,660.00 | -2.06% | 277,577 |
| Sep 26, 2025 | 6,910.00 | 6,990.00 | 6,785.00 | 6,800.00 | 6,800.00 | -1.88% | 216,239 |
| Sep 25, 2025 | 7,190.00 | 7,190.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.70% | 212,975 |
| Sep 24, 2025 | 7,040.00 | 7,100.00 | 6,870.00 | 7,050.00 | 7,050.00 | 0.28% | 282,656 |
| Sep 23, 2025 | 7,140.00 | 7,190.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.26% | 214,625 |
| Sep 22, 2025 | 7,020.00 | 7,170.00 | 6,960.00 | 7,120.00 | 7,120.00 | 1.42% | 227,718 |