Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,100.005,150.004,970.005,000.005,000.00-1.96%345,674
Oct 29, 20255,240.005,260.005,090.005,100.005,100.00-2.86%292,222
Oct 28, 20255,180.005,340.005,060.005,250.005,250.001.35%339,710
Oct 27, 20255,160.005,210.005,060.005,180.005,180.000.58%370,006
Oct 24, 20255,200.005,500.005,070.005,150.005,150.001.78%531,611
Oct 23, 20255,050.005,260.004,970.005,060.005,060.000.40%329,323
Oct 22, 20254,890.005,060.004,800.005,040.005,040.003.07%365,216
Oct 21, 20254,900.004,970.004,855.004,890.004,890.00-0.20%291,028
Oct 20, 20254,900.005,050.004,855.004,900.004,900.00-370,850
Oct 17, 20255,030.005,130.004,870.004,900.004,900.00-2.58%518,620
Oct 16, 20255,240.005,260.004,995.005,030.005,030.00-4.01%595,579
Oct 15, 20255,110.005,340.005,090.005,240.005,240.002.75%519,233
Oct 14, 20255,060.005,670.005,020.005,100.005,100.00-21.30%2,656,033
Oct 13, 20256,500.006,640.006,410.006,480.006,480.00-1.67%230,895
Oct 10, 20256,770.006,780.006,510.006,590.006,590.00-2.66%308,080
Oct 2, 20257,000.007,000.006,590.006,770.006,770.001.04%164,891
Oct 1, 20256,590.006,980.006,590.006,700.006,700.001.36%230,710
Sep 30, 20256,660.006,730.006,590.006,610.006,610.00-0.75%192,773
Sep 29, 20256,800.006,870.006,590.006,660.006,660.00-2.06%277,577
Sep 26, 20256,910.006,990.006,785.006,800.006,800.00-1.88%216,239
Sep 25, 20257,190.007,190.006,910.006,930.006,930.00-1.70%212,975
Sep 24, 20257,040.007,100.006,870.007,050.007,050.000.28%282,656
Sep 23, 20257,140.007,190.007,030.007,030.007,030.00-1.26%214,625
Sep 22, 20257,020.007,170.006,960.007,120.007,120.001.42%227,718
Sep 19, 20257,200.007,210.006,980.007,020.007,020.00-2.50%462,278
Sep 18, 20257,380.007,390.007,160.007,200.007,200.00-1.50%357,245
Sep 17, 20257,400.007,410.007,150.007,310.007,310.000.27%426,821
Sep 16, 20258,180.008,180.007,250.007,290.007,290.00-9.44%1,614,660
Sep 15, 20257,900.008,160.007,820.008,050.008,050.002.29%595,280
Sep 12, 20257,500.007,940.007,500.007,870.007,870.005.50%765,647
Sep 11, 20257,590.007,640.007,400.007,460.007,460.00-0.93%374,743
Sep 10, 20257,700.007,940.007,500.007,530.007,530.00-2.21%636,152
Sep 9, 20258,200.008,200.007,600.007,700.007,700.00-5.52%1,084,594
Sep 8, 20258,000.008,470.007,820.008,150.008,150.005.98%2,423,380
Sep 5, 20257,360.008,180.007,340.007,690.007,690.004.48%1,622,873
Sep 4, 20257,300.008,390.007,200.007,360.007,360.002.94%3,452,643
Sep 3, 20257,100.007,340.007,050.007,150.007,150.000.70%156,104
Sep 2, 20257,370.007,370.006,930.007,100.007,100.00-3.66%359,996
Sep 1, 20257,350.007,430.007,200.007,370.007,370.000.27%153,269
Aug 29, 20257,530.007,600.007,260.007,350.007,350.00-1.87%159,269
Aug 28, 20257,510.007,610.007,430.007,490.007,490.00-0.13%89,912
Aug 27, 20257,240.007,680.007,200.007,500.007,500.003.59%260,460
Aug 26, 20257,400.007,400.007,150.007,240.007,240.00-0.28%70,203
Aug 25, 20257,290.007,430.007,220.007,260.007,260.000.83%66,339
Aug 22, 20257,130.007,360.007,120.007,200.007,200.001.84%106,338
Aug 21, 20257,260.007,290.007,070.007,070.007,070.00-2.62%69,856
Aug 20, 20257,190.007,300.006,980.007,260.007,260.000.97%105,751
Aug 19, 20257,240.007,340.007,060.007,190.007,190.00-0.55%83,079
Aug 18, 20257,110.007,350.007,050.007,230.007,230.000.98%134,931
Aug 14, 20257,460.007,490.007,000.007,160.007,160.00-4.66%209,960