Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 7,150.00
+10.00 (0.14%)
At close: Aug 6, 2025, 3:30 PM KST
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,160.00 | 7,870.00 | 7,160.00 | 7,670.00 | - | 7.27% | 674,161 |
| Aug 6, 2025 | 7,160.00 | 7,390.00 | 7,110.00 | 7,150.00 | - | 0.14% | 121,589 |
| Aug 5, 2025 | 7,100.00 | 7,180.00 | 7,030.00 | 7,140.00 | - | 0.42% | 98,660 |
| Aug 4, 2025 | 7,120.00 | 7,170.00 | 6,980.00 | 7,110.00 | - | -0.14% | 84,322 |
| Aug 1, 2025 | 6,990.00 | 7,170.00 | 6,810.00 | 7,120.00 | - | 1.57% | 182,562 |
| Jul 31, 2025 | 7,120.00 | 7,180.00 | 6,970.00 | 7,010.00 | - | -1.41% | 130,698 |
| Jul 30, 2025 | 6,920.00 | 7,360.00 | 6,920.00 | 7,110.00 | - | 1.57% | 213,518 |
| Jul 29, 2025 | 6,950.00 | 7,020.00 | 6,750.00 | 7,000.00 | - | 1.01% | 94,858 |
| Jul 28, 2025 | 6,930.00 | 6,960.00 | 6,710.00 | 6,930.00 | - | 0.73% | 152,943 |
| Jul 25, 2025 | 7,080.00 | 7,080.00 | 6,840.00 | 6,880.00 | - | -0.72% | 80,628 |
| Jul 24, 2025 | 6,990.00 | 7,110.00 | 6,880.00 | 6,930.00 | - | 0.14% | 98,860 |
| Jul 23, 2025 | 6,990.00 | 7,040.00 | 6,760.00 | 6,920.00 | - | -1.14% | 184,297 |
| Jul 22, 2025 | 7,240.00 | 7,250.00 | 6,970.00 | 7,000.00 | - | -2.64% | 171,609 |
| Jul 21, 2025 | 7,220.00 | 7,380.00 | 7,160.00 | 7,190.00 | - | -2.57% | 161,774 |
| Jul 18, 2025 | 7,710.00 | 7,960.00 | 7,310.00 | 7,380.00 | - | -4.16% | 275,715 |
| Jul 17, 2025 | 7,960.00 | 7,970.00 | 7,300.00 | 7,700.00 | - | -2.41% | 467,440 |
| Jul 16, 2025 | 7,900.00 | 8,110.00 | 7,790.00 | 7,890.00 | - | -3.78% | 354,651 |
| Jul 15, 2025 | 7,990.00 | 8,800.00 | 7,820.00 | 8,200.00 | - | 8.61% | 2,040,884 |
| Jul 14, 2025 | 7,560.00 | 7,820.00 | 7,500.00 | 7,550.00 | - | 3.99% | 503,432 |
| Jul 11, 2025 | 7,180.00 | 7,520.00 | 7,160.00 | 7,260.00 | - | 2.54% | 481,182 |
| Jul 10, 2025 | 7,200.00 | 7,360.00 | 7,070.00 | 7,080.00 | - | -1.67% | 173,374 |
| Jul 9, 2025 | 7,040.00 | 7,200.00 | 7,000.00 | 7,200.00 | - | 2.13% | 155,542 |
| Jul 8, 2025 | 6,800.00 | 7,090.00 | 6,800.00 | 7,050.00 | - | 3.68% | 133,066 |
| Jul 7, 2025 | 6,800.00 | 6,900.00 | 6,690.00 | 6,800.00 | - | - | 87,601 |
| Jul 4, 2025 | 6,900.00 | 7,300.00 | 6,720.00 | 6,800.00 | - | -1.02% | 169,981 |
| Jul 3, 2025 | 7,030.00 | 7,070.00 | 6,860.00 | 6,870.00 | - | -1.72% | 130,204 |
| Jul 2, 2025 | 7,140.00 | 7,140.00 | 6,800.00 | 6,990.00 | - | -2.78% | 211,867 |
| Jul 1, 2025 | 6,500.00 | 7,320.00 | 6,480.00 | 7,190.00 | - | 9.60% | 845,320 |
| Jun 30, 2025 | 6,560.00 | 6,670.00 | 6,380.00 | 6,560.00 | - | 0.92% | 125,386 |
| Jun 27, 2025 | 6,620.00 | 6,760.00 | 6,310.00 | 6,500.00 | - | -1.37% | 127,832 |
| Jun 26, 2025 | 6,480.00 | 6,590.00 | 6,200.00 | 6,590.00 | - | 1.70% | 158,043 |
| Jun 25, 2025 | 6,310.00 | 6,670.00 | 6,270.00 | 6,480.00 | - | 3.51% | 199,157 |
| Jun 24, 2025 | 6,180.00 | 6,300.00 | 6,130.00 | 6,260.00 | - | 3.13% | 100,799 |
| Jun 23, 2025 | 6,260.00 | 6,300.00 | 6,060.00 | 6,070.00 | - | -3.04% | 143,281 |
| Jun 20, 2025 | 6,400.00 | 6,500.00 | 6,250.00 | 6,260.00 | - | -5.30% | 198,647 |
| Jun 19, 2025 | 6,410.00 | 6,700.00 | 6,300.00 | 6,610.00 | - | 4.92% | 271,127 |
| Jun 18, 2025 | 6,520.00 | 6,740.00 | 6,250.00 | 6,300.00 | - | -4.69% | 324,011 |
| Jun 17, 2025 | 6,310.00 | 7,300.00 | 6,190.00 | 6,610.00 | - | 4.92% | 1,636,763 |
| Jun 16, 2025 | 5,980.00 | 6,350.00 | 5,850.00 | 6,300.00 | - | 7.69% | 251,579 |
| Jun 13, 2025 | 6,160.00 | 6,170.00 | 5,730.00 | 5,850.00 | - | -2.82% | 273,928 |
| Jun 12, 2025 | 5,920.00 | 6,220.00 | 5,780.00 | 6,020.00 | - | 1.69% | 182,296 |
| Jun 11, 2025 | 5,820.00 | 5,950.00 | 5,810.00 | 5,920.00 | - | 1.72% | 58,369 |
| Jun 10, 2025 | 5,800.00 | 5,940.00 | 5,680.00 | 5,820.00 | - | 0.52% | 113,082 |
| Jun 9, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,790.00 | - | -2.36% | 115,075 |
| Jun 5, 2025 | 6,020.00 | 6,020.00 | 5,820.00 | 5,930.00 | - | - | 94,827 |
| Jun 4, 2025 | 5,800.00 | 6,020.00 | 5,780.00 | 5,930.00 | - | 2.60% | 113,517 |
| Jun 2, 2025 | 5,850.00 | 5,900.00 | 5,720.00 | 5,780.00 | - | -1.87% | 115,043 |
| May 30, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,890.00 | - | - | 44,463 |
| May 29, 2025 | 5,970.00 | 6,060.00 | 5,840.00 | 5,890.00 | - | -1.67% | 117,220 |
| May 28, 2025 | 6,140.00 | 6,140.00 | 5,970.00 | 5,990.00 | - | -0.66% | 89,772 |