Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 4,050.00
+25.00 (0.62%)
At close: Dec 30, 2025
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4,050.00 | 4,105.00 | 3,965.00 | 4,050.00 | 4,050.00 | 0.62% | 103,583 |
| Dec 29, 2025 | 3,990.00 | 4,065.00 | 3,940.00 | 4,025.00 | 4,025.00 | 2.42% | 172,604 |
| Dec 26, 2025 | 3,960.00 | 4,000.00 | 3,870.00 | 3,930.00 | 3,930.00 | -0.76% | 209,368 |
| Dec 24, 2025 | 4,145.00 | 4,145.00 | 3,900.00 | 3,960.00 | 3,960.00 | -2.70% | 289,713 |
| Dec 23, 2025 | 4,025.00 | 4,375.00 | 4,000.00 | 4,070.00 | 4,070.00 | 1.12% | 414,181 |
| Dec 22, 2025 | 4,090.00 | 4,150.00 | 3,945.00 | 4,025.00 | 4,025.00 | -3.82% | 315,003 |
| Dec 19, 2025 | 4,145.00 | 4,245.00 | 4,140.00 | 4,185.00 | 4,185.00 | 0.36% | 158,654 |
| Dec 18, 2025 | 4,200.00 | 4,230.00 | 4,085.00 | 4,170.00 | 4,170.00 | -0.24% | 141,126 |
| Dec 17, 2025 | 4,310.00 | 4,490.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.99% | 212,689 |
| Dec 16, 2025 | 4,290.00 | 4,550.00 | 4,220.00 | 4,265.00 | 4,265.00 | -0.23% | 271,748 |
| Dec 15, 2025 | 4,265.00 | 4,335.00 | 4,200.00 | 4,275.00 | 4,275.00 | -0.58% | 90,397 |
| Dec 12, 2025 | 4,325.00 | 4,370.00 | 4,235.00 | 4,300.00 | 4,300.00 | -0.35% | 166,815 |
| Dec 11, 2025 | 4,300.00 | 4,430.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.35% | 172,463 |
| Dec 10, 2025 | 4,300.00 | 4,345.00 | 4,225.00 | 4,300.00 | 4,300.00 | 0.47% | 119,273 |
| Dec 9, 2025 | 4,210.00 | 4,330.00 | 4,210.00 | 4,280.00 | 4,280.00 | 0.59% | 142,224 |
| Dec 8, 2025 | 4,250.00 | 4,395.00 | 4,200.00 | 4,255.00 | 4,255.00 | -0.12% | 151,440 |
| Dec 5, 2025 | 4,300.00 | 4,340.00 | 4,115.00 | 4,260.00 | 4,260.00 | -2.41% | 270,538 |
| Dec 4, 2025 | 4,415.00 | 4,435.00 | 4,300.00 | 4,365.00 | 4,365.00 | -1.24% | 133,430 |
| Dec 3, 2025 | 4,440.00 | 4,485.00 | 4,380.00 | 4,420.00 | 4,420.00 | 0.11% | 137,424 |
| Dec 2, 2025 | 4,540.00 | 4,540.00 | 4,395.00 | 4,415.00 | 4,415.00 | -2.75% | 145,282 |
| Dec 1, 2025 | 4,575.00 | 4,615.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.77% | 182,018 |
| Nov 28, 2025 | 4,435.00 | 4,585.00 | 4,395.00 | 4,575.00 | 4,575.00 | 3.74% | 142,124 |
| Nov 27, 2025 | 4,395.00 | 4,480.00 | 4,375.00 | 4,410.00 | 4,410.00 | - | 116,378 |
| Nov 26, 2025 | 4,250.00 | 4,415.00 | 4,250.00 | 4,410.00 | 4,410.00 | 3.76% | 192,813 |
| Nov 25, 2025 | 4,275.00 | 4,450.00 | 4,170.00 | 4,250.00 | 4,250.00 | -4.60% | 415,682 |
| Nov 24, 2025 | 4,410.00 | 4,575.00 | 4,385.00 | 4,455.00 | 4,455.00 | 2.06% | 241,058 |
| Nov 21, 2025 | 4,455.00 | 4,535.00 | 4,330.00 | 4,365.00 | 4,365.00 | -3.00% | 314,226 |
| Nov 20, 2025 | 4,395.00 | 4,650.00 | 4,395.00 | 4,500.00 | 4,500.00 | 4.29% | 320,182 |
| Nov 19, 2025 | 4,310.00 | 4,345.00 | 4,190.00 | 4,315.00 | 4,315.00 | 0.58% | 269,749 |
| Nov 18, 2025 | 4,435.00 | 4,530.00 | 4,110.00 | 4,290.00 | 4,290.00 | -3.60% | 364,499 |
| Nov 17, 2025 | 4,550.00 | 4,600.00 | 4,390.00 | 4,450.00 | 4,450.00 | -2.09% | 290,239 |
| Nov 14, 2025 | 4,595.00 | 4,650.00 | 4,540.00 | 4,545.00 | 4,545.00 | -1.09% | 252,098 |
| Nov 13, 2025 | 4,620.00 | 4,670.00 | 4,545.00 | 4,595.00 | 4,595.00 | -0.54% | 272,368 |
| Nov 12, 2025 | 4,890.00 | 4,925.00 | 4,560.00 | 4,620.00 | 4,620.00 | -7.04% | 1,060,693 |
| Nov 11, 2025 | 4,970.00 | 5,070.00 | 4,900.00 | 4,970.00 | 4,970.00 | -1.39% | 359,477 |
| Nov 10, 2025 | 4,990.00 | 5,110.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.10% | 194,736 |
| Nov 7, 2025 | 5,150.00 | 5,190.00 | 4,900.00 | 4,985.00 | 4,985.00 | -3.20% | 253,477 |
| Nov 6, 2025 | 5,060.00 | 5,230.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1.78% | 247,544 |
| Nov 5, 2025 | 5,050.00 | 5,100.00 | 4,860.00 | 5,060.00 | 5,060.00 | 1.40% | 387,714 |
| Nov 4, 2025 | 5,010.00 | 5,190.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.99% | 397,273 |
| Nov 3, 2025 | 5,100.00 | 5,370.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.79% | 452,715 |
| Oct 31, 2025 | 5,090.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.60% | 199,490 |
| 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 |