Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,490.00
-10.00 (-0.13%)
At close: Aug 28, 2025

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20257,530.007,600.007,340.007,420.00--0.93%94,804
Aug 28, 20257,510.007,610.007,430.007,490.00--0.13%90,472
Aug 27, 20257,240.007,680.007,200.007,500.00-3.59%260,460
Aug 26, 20257,400.007,400.007,150.007,240.00--0.28%70,203
Aug 25, 20257,290.007,430.007,220.007,260.00-0.83%66,339
Aug 22, 20257,130.007,360.007,120.007,200.00-1.84%106,338
Aug 21, 20257,260.007,290.007,070.007,070.00--2.62%69,856
Aug 20, 20257,190.007,300.006,980.007,260.00-0.97%105,751
Aug 19, 20257,240.007,340.007,060.007,190.00--0.55%83,079
Aug 18, 20257,110.007,350.007,050.007,230.00-0.98%134,931
Aug 14, 20257,460.007,490.007,000.007,160.00--4.66%209,960
Aug 13, 20257,610.007,740.007,440.007,510.00--0.40%138,517
Aug 12, 20257,870.007,970.007,530.007,540.00--4.80%265,184
Aug 11, 20257,830.007,970.007,470.007,920.00-2.72%286,028
Aug 8, 20257,520.007,770.007,480.007,710.00-0.52%150,902
Aug 7, 20257,160.007,870.007,160.007,670.00-7.27%674,161
Aug 6, 20257,160.007,390.007,110.007,150.00-0.14%121,589
Aug 5, 20257,100.007,180.007,030.007,140.00-0.42%98,660
Aug 4, 20257,120.007,170.006,980.007,110.00--0.14%84,322
Aug 1, 20256,990.007,170.006,810.007,120.00-1.57%182,562
Jul 31, 20257,120.007,180.006,970.007,010.00--1.41%130,698
Jul 30, 20256,920.007,360.006,920.007,110.00-1.57%213,518
Jul 29, 20256,950.007,020.006,750.007,000.00-1.01%94,858
Jul 28, 20256,930.006,960.006,710.006,930.00-0.73%152,943
Jul 25, 20257,080.007,080.006,840.006,880.00--0.72%80,628
Jul 24, 20256,990.007,110.006,880.006,930.00-0.14%98,860
Jul 23, 20256,990.007,040.006,760.006,920.00--1.14%184,297
Jul 22, 20257,240.007,250.006,970.007,000.00--2.64%171,609
Jul 21, 20257,220.007,380.007,160.007,190.00--2.57%161,774
Jul 18, 20257,710.007,960.007,310.007,380.00--4.16%275,715
Jul 17, 20257,960.007,970.007,300.007,700.00--2.41%467,440
Jul 16, 20257,900.008,110.007,790.007,890.00--3.78%354,651
Jul 15, 20257,990.008,800.007,820.008,200.00-8.61%2,040,884
Jul 14, 20257,560.007,820.007,500.007,550.00-3.99%503,432
Jul 11, 20257,180.007,520.007,160.007,260.00-2.54%481,182
Jul 10, 20257,200.007,360.007,070.007,080.00--1.67%173,374
Jul 9, 20257,040.007,200.007,000.007,200.00-2.13%155,542
Jul 8, 20256,800.007,090.006,800.007,050.00-3.68%133,066
Jul 7, 20256,800.006,900.006,690.006,800.00--87,601
Jul 4, 20256,900.007,300.006,720.006,800.00--1.02%169,981
Jul 3, 20257,030.007,070.006,860.006,870.00--1.72%130,204
Jul 2, 20257,140.007,140.006,800.006,990.00--2.78%211,867
Jul 1, 20256,500.007,320.006,480.007,190.00-9.60%845,320
Jun 30, 20256,560.006,670.006,380.006,560.00-0.92%125,386
Jun 27, 20256,620.006,760.006,310.006,500.00--1.37%127,832
Jun 26, 20256,480.006,590.006,200.006,590.00-1.70%158,043
Jun 25, 20256,310.006,670.006,270.006,480.00-3.51%199,157
Jun 24, 20256,180.006,300.006,130.006,260.00-3.13%100,799
Jun 23, 20256,260.006,300.006,060.006,070.00--3.04%143,281
Jun 20, 20256,400.006,500.006,250.006,260.00--5.30%198,647