Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 4,995.00
-105.00 (-2.06%)
Last updated: Oct 30, 2025, 11:01 AM KST
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |