Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
6,770.00
+70.00 (1.04%)
At close: Oct 2, 2025
Vivozon Pharmaceutical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 6,770.00 | 6,780.00 | 6,510.00 | 6,590.00 | 6,590.00 | -2.66% | 305,926 |
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 |
Sep 19, 2025 | 7,200.00 | 7,210.00 | 6,980.00 | 7,020.00 | 7,020.00 | -2.50% | 462,278 |
Sep 18, 2025 | 7,380.00 | 7,390.00 | 7,160.00 | 7,200.00 | 7,200.00 | -1.50% | 357,245 |
Sep 17, 2025 | 7,400.00 | 7,410.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.27% | 426,821 |
Sep 16, 2025 | 8,180.00 | 8,180.00 | 7,250.00 | 7,290.00 | 7,290.00 | -9.44% | 1,614,660 |
Sep 15, 2025 | 7,900.00 | 8,160.00 | 7,820.00 | 8,050.00 | 8,050.00 | 2.29% | 595,280 |
Sep 12, 2025 | 7,500.00 | 7,940.00 | 7,500.00 | 7,870.00 | 7,870.00 | 5.50% | 765,647 |
Sep 11, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,460.00 | 7,460.00 | -0.93% | 374,743 |
Sep 10, 2025 | 7,700.00 | 7,940.00 | 7,500.00 | 7,530.00 | 7,530.00 | -2.21% | 636,152 |
Sep 9, 2025 | 8,200.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | -5.52% | 1,084,594 |
Sep 8, 2025 | 8,000.00 | 8,470.00 | 7,820.00 | 8,150.00 | 8,150.00 | 5.98% | 2,423,380 |
Sep 5, 2025 | 7,360.00 | 8,180.00 | 7,340.00 | 7,690.00 | 7,690.00 | 4.48% | 1,622,873 |
Sep 4, 2025 | 7,300.00 | 8,390.00 | 7,200.00 | 7,360.00 | 7,360.00 | 2.94% | 3,452,643 |
Sep 3, 2025 | 7,100.00 | 7,340.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.70% | 156,104 |
Sep 2, 2025 | 7,370.00 | 7,370.00 | 6,930.00 | 7,100.00 | 7,100.00 | -3.66% | 359,996 |
Sep 1, 2025 | 7,350.00 | 7,430.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.27% | 153,269 |
Aug 29, 2025 | 7,530.00 | 7,600.00 | 7,260.00 | 7,350.00 | 7,350.00 | -1.87% | 159,269 |
Aug 28, 2025 | 7,510.00 | 7,610.00 | 7,430.00 | 7,490.00 | 7,490.00 | -0.13% | 89,912 |
Aug 27, 2025 | 7,240.00 | 7,680.00 | 7,200.00 | 7,500.00 | 7,500.00 | 3.59% | 260,460 |
Aug 26, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.28% | 70,203 |
Aug 25, 2025 | 7,290.00 | 7,430.00 | 7,220.00 | 7,260.00 | 7,260.00 | 0.83% | 66,339 |
Aug 22, 2025 | 7,130.00 | 7,360.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.84% | 106,338 |
Aug 21, 2025 | 7,260.00 | 7,290.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.62% | 69,856 |
Aug 20, 2025 | 7,190.00 | 7,300.00 | 6,980.00 | 7,260.00 | 7,260.00 | 0.97% | 105,751 |
Aug 19, 2025 | 7,240.00 | 7,340.00 | 7,060.00 | 7,190.00 | 7,190.00 | -0.55% | 83,079 |
Aug 18, 2025 | 7,110.00 | 7,350.00 | 7,050.00 | 7,230.00 | 7,230.00 | 0.98% | 134,931 |
Aug 14, 2025 | 7,460.00 | 7,490.00 | 7,000.00 | 7,160.00 | 7,160.00 | -4.66% | 209,960 |
Aug 13, 2025 | 7,610.00 | 7,740.00 | 7,440.00 | 7,510.00 | 7,510.00 | -0.40% | 138,517 |
Aug 12, 2025 | 7,870.00 | 7,970.00 | 7,530.00 | 7,540.00 | 7,540.00 | -4.80% | 265,184 |
Aug 11, 2025 | 7,830.00 | 7,970.00 | 7,470.00 | 7,920.00 | 7,920.00 | 2.72% | 286,028 |
Aug 8, 2025 | 7,520.00 | 7,770.00 | 7,480.00 | 7,710.00 | 7,710.00 | 0.52% | 150,902 |
Aug 7, 2025 | 7,160.00 | 7,870.00 | 7,160.00 | 7,670.00 | 7,670.00 | 7.27% | 674,161 |
Aug 6, 2025 | 7,160.00 | 7,390.00 | 7,110.00 | 7,150.00 | 7,150.00 | 0.14% | 121,589 |
Aug 5, 2025 | 7,100.00 | 7,180.00 | 7,030.00 | 7,140.00 | 7,140.00 | 0.42% | 98,660 |
Aug 4, 2025 | 7,120.00 | 7,170.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.14% | 84,322 |
Aug 1, 2025 | 6,990.00 | 7,170.00 | 6,810.00 | 7,120.00 | 7,120.00 | 1.57% | 182,562 |
Jul 31, 2025 | 7,120.00 | 7,180.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.41% | 130,698 |
Jul 30, 2025 | 6,920.00 | 7,360.00 | 6,920.00 | 7,110.00 | 7,110.00 | 1.57% | 213,518 |
Jul 29, 2025 | 6,950.00 | 7,020.00 | 6,750.00 | 7,000.00 | 7,000.00 | 1.01% | 94,858 |
Jul 28, 2025 | 6,930.00 | 6,960.00 | 6,710.00 | 6,930.00 | 6,930.00 | 0.73% | 152,943 |
Jul 25, 2025 | 7,080.00 | 7,080.00 | 6,840.00 | 6,880.00 | 6,880.00 | -0.72% | 80,628 |