Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 3,445.00
+35.00 (1.03%)
At close: Mar 19, 2026
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,425.00 | 3,755.00 | 3,390.00 | 3,630.00 | 3,630.00 | 5.37% | 673,005 |
| Mar 19, 2026 | 3,415.00 | 3,495.00 | 3,210.00 | 3,445.00 | 3,445.00 | 1.03% | 651,275 |
| Mar 18, 2026 | 3,410.00 | 3,460.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.74% | 454,363 |
| Mar 17, 2026 | 3,545.00 | 3,545.00 | 3,350.00 | 3,385.00 | 3,385.00 | -9.73% | 1,722,584 |
| Mar 16, 2026 | 3,920.00 | 3,940.00 | 3,745.00 | 3,750.00 | 3,750.00 | -4.46% | 286,088 |
| Mar 13, 2026 | 3,855.00 | 4,020.00 | 3,850.00 | 3,925.00 | 3,925.00 | -0.76% | 84,950 |
| Mar 12, 2026 | 3,850.00 | 4,020.00 | 3,805.00 | 3,955.00 | 3,955.00 | 1.28% | 123,988 |
| Mar 11, 2026 | 4,015.00 | 4,035.00 | 3,890.00 | 3,905.00 | 3,905.00 | -1.14% | 271,318 |
| Mar 10, 2026 | 3,825.00 | 3,950.00 | 3,715.00 | 3,950.00 | 3,950.00 | 8.97% | 189,163 |
| Mar 9, 2026 | 3,895.00 | 3,895.00 | 3,620.00 | 3,625.00 | 3,625.00 | -8.69% | 430,932 |
| Mar 6, 2026 | 4,010.00 | 4,070.00 | 3,820.00 | 3,970.00 | 3,970.00 | -1.12% | 209,145 |
| Mar 5, 2026 | 3,855.00 | 4,100.00 | 3,855.00 | 4,015.00 | 4,015.00 | 8.81% | 283,039 |
| Mar 4, 2026 | 4,050.00 | 4,090.00 | 3,655.00 | 3,690.00 | 3,690.00 | -9.45% | 563,598 |
| Mar 3, 2026 | 4,060.00 | 4,420.00 | 3,980.00 | 4,075.00 | 4,075.00 | -2.51% | 668,460 |
| Feb 27, 2026 | 4,005.00 | 4,265.00 | 3,995.00 | 4,180.00 | 4,180.00 | 4.37% | 386,593 |
| Feb 26, 2026 | 4,275.00 | 4,400.00 | 3,985.00 | 4,005.00 | 4,005.00 | -5.99% | 690,782 |
| Feb 25, 2026 | 3,810.00 | 4,500.00 | 3,785.00 | 4,260.00 | 4,260.00 | 11.81% | 1,981,329 |
| Feb 24, 2026 | 3,975.00 | 3,980.00 | 3,785.00 | 3,810.00 | 3,810.00 | -2.31% | 322,425 |
| Feb 23, 2026 | 3,745.00 | 4,115.00 | 3,700.00 | 3,900.00 | 3,900.00 | 3.17% | 815,292 |
| Feb 20, 2026 | 4,000.00 | 4,025.00 | 3,760.00 | 3,780.00 | 3,780.00 | -5.62% | 859,998 |
| Feb 19, 2026 | 4,110.00 | 4,145.00 | 3,940.00 | 4,005.00 | 4,005.00 | -2.91% | 500,762 |
| Feb 13, 2026 | 4,095.00 | 4,160.00 | 3,980.00 | 4,125.00 | 4,125.00 | 0.73% | 394,248 |
| Feb 12, 2026 | 4,300.00 | 4,540.00 | 4,055.00 | 4,095.00 | 4,095.00 | -2.96% | 558,380 |
| Feb 11, 2026 | 4,375.00 | 4,405.00 | 4,185.00 | 4,220.00 | 4,220.00 | -2.65% | 264,460 |
| Feb 10, 2026 | 4,360.00 | 4,460.00 | 4,325.00 | 4,335.00 | 4,335.00 | -1.48% | 202,593 |
| Feb 9, 2026 | 4,580.00 | 4,690.00 | 4,350.00 | 4,400.00 | 4,400.00 | -3.83% | 293,369 |
| Feb 6, 2026 | 4,385.00 | 4,650.00 | 4,290.00 | 4,575.00 | 4,575.00 | 2.35% | 376,014 |
| Feb 5, 2026 | 4,780.00 | 4,820.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.49% | 332,286 |
| Feb 4, 2026 | 4,715.00 | 4,845.00 | 4,565.00 | 4,780.00 | 4,780.00 | 3.91% | 431,019 |
| Feb 3, 2026 | 4,820.00 | 4,880.00 | 4,550.00 | 4,600.00 | 4,600.00 | -2.65% | 398,770 |
| Feb 2, 2026 | 4,960.00 | 5,030.00 | 4,580.00 | 4,725.00 | 4,725.00 | -6.06% | 698,312 |
| Jan 30, 2026 | 5,600.00 | 5,610.00 | 4,995.00 | 5,030.00 | 5,030.00 | -9.86% | 945,579 |
| Jan 29, 2026 | 5,440.00 | 6,330.00 | 5,410.00 | 5,580.00 | 5,580.00 | 2.57% | 2,282,718 |
| Jan 28, 2026 | 5,750.00 | 6,160.00 | 5,260.00 | 5,440.00 | 5,440.00 | -5.39% | 1,552,044 |
| Jan 27, 2026 | 5,080.00 | 6,430.00 | 4,700.00 | 5,750.00 | 5,750.00 | 13.19% | 9,746,760 |
| Jan 26, 2026 | 4,000.00 | 5,080.00 | 3,935.00 | 5,080.00 | 5,080.00 | 29.76% | 1,741,487 |
| Jan 23, 2026 | 3,910.00 | 3,950.00 | 3,842.00 | 3,915.00 | 3,915.00 | 1.16% | 112,191 |
| Jan 22, 2026 | 4,000.00 | 4,025.00 | 3,685.00 | 3,870.00 | 3,870.00 | -3.01% | 266,158 |
| Jan 21, 2026 | 4,200.00 | 4,285.00 | 3,950.00 | 3,990.00 | 3,990.00 | -5.00% | 258,983 |
| Jan 20, 2026 | 4,080.00 | 4,295.00 | 4,045.00 | 4,200.00 | 4,200.00 | 3.45% | 223,001 |
| Jan 19, 2026 | 4,060.00 | 4,105.00 | 3,990.00 | 4,060.00 | 4,060.00 | - | 131,205 |
| Jan 16, 2026 | 4,050.00 | 4,150.00 | 4,000.00 | 4,060.00 | 4,060.00 | -1.69% | 151,372 |
| Jan 15, 2026 | 4,195.00 | 4,230.00 | 4,100.00 | 4,130.00 | 4,130.00 | -1.55% | 102,419 |
| Jan 14, 2026 | 4,250.00 | 4,285.00 | 4,145.00 | 4,195.00 | 4,195.00 | -1.29% | 115,719 |
| Jan 13, 2026 | 4,315.00 | 4,440.00 | 4,225.00 | 4,250.00 | 4,250.00 | -1.51% | 76,041 |
| Jan 12, 2026 | 4,440.00 | 4,440.00 | 4,300.00 | 4,315.00 | 4,315.00 | -2.82% | 135,814 |
| Jan 9, 2026 | 4,500.00 | 4,600.00 | 4,065.00 | 4,440.00 | 4,440.00 | -4.10% | 352,702 |
| Jan 8, 2026 | 4,955.00 | 5,180.00 | 4,590.00 | 4,630.00 | 4,394.43 | -5.80% | 607,142 |
| Jan 7, 2026 | 4,710.00 | 4,940.00 | 4,540.00 | 4,915.00 | 4,664.92 | 4.35% | 411,896 |
| Jan 6, 2026 | 4,935.00 | 5,070.00 | 4,635.00 | 4,710.00 | 4,470.36 | -4.66% | 373,370 |