Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 8,050.00
+180.00 (2.29%)
At close: Sep 15, 2025
Vivozon Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,200.00 | 7,210.00 | 6,980.00 | 7,020.00 | 7,020.00 | -2.50% | 462,278 |
| Sep 18, 2025 | 7,380.00 | 7,390.00 | 7,160.00 | 7,200.00 | 7,200.00 | -1.50% | 357,245 |
| Sep 17, 2025 | 7,400.00 | 7,410.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.27% | 426,821 |
| Sep 16, 2025 | 8,180.00 | 8,180.00 | 7,250.00 | 7,290.00 | 7,290.00 | -9.44% | 1,614,660 |
| Sep 15, 2025 | 7,900.00 | 8,160.00 | 7,820.00 | 8,050.00 | 8,050.00 | 2.29% | 595,280 |
| Sep 12, 2025 | 7,500.00 | 7,940.00 | 7,500.00 | 7,870.00 | 7,870.00 | 5.50% | 765,647 |
| Sep 11, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,460.00 | 7,460.00 | -0.93% | 374,743 |
| Sep 10, 2025 | 7,700.00 | 7,940.00 | 7,500.00 | 7,530.00 | 7,530.00 | -2.21% | 636,152 |
| Sep 9, 2025 | 8,200.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | -5.52% | 1,084,594 |
| Sep 8, 2025 | 8,000.00 | 8,470.00 | 7,820.00 | 8,150.00 | 8,150.00 | 5.98% | 2,423,380 |
| Sep 5, 2025 | 7,360.00 | 8,180.00 | 7,340.00 | 7,690.00 | 7,690.00 | 4.48% | 1,622,873 |
| Sep 4, 2025 | 7,300.00 | 8,390.00 | 7,200.00 | 7,360.00 | 7,360.00 | 2.94% | 3,452,643 |
| Sep 3, 2025 | 7,100.00 | 7,340.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.70% | 156,104 |
| Sep 2, 2025 | 7,370.00 | 7,370.00 | 6,930.00 | 7,100.00 | 7,100.00 | -3.66% | 359,996 |
| Sep 1, 2025 | 7,350.00 | 7,430.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.27% | 153,269 |
| Aug 29, 2025 | 7,530.00 | 7,600.00 | 7,260.00 | 7,350.00 | 7,350.00 | -1.87% | 159,269 |
| Aug 28, 2025 | 7,510.00 | 7,610.00 | 7,430.00 | 7,490.00 | 7,490.00 | -0.13% | 89,912 |
| Aug 27, 2025 | 7,240.00 | 7,680.00 | 7,200.00 | 7,500.00 | 7,500.00 | 3.59% | 260,460 |
| Aug 26, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.28% | 70,203 |
| Aug 25, 2025 | 7,290.00 | 7,430.00 | 7,220.00 | 7,260.00 | 7,260.00 | 0.83% | 66,339 |
| Aug 22, 2025 | 7,130.00 | 7,360.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.84% | 106,338 |
| Aug 21, 2025 | 7,260.00 | 7,290.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.62% | 69,856 |
| Aug 20, 2025 | 7,190.00 | 7,300.00 | 6,980.00 | 7,260.00 | 7,260.00 | 0.97% | 105,751 |
| Aug 19, 2025 | 7,240.00 | 7,340.00 | 7,060.00 | 7,190.00 | 7,190.00 | -0.55% | 83,079 |
| Aug 18, 2025 | 7,110.00 | 7,350.00 | 7,050.00 | 7,230.00 | 7,230.00 | 0.98% | 134,931 |
| Aug 14, 2025 | 7,460.00 | 7,490.00 | 7,000.00 | 7,160.00 | 7,160.00 | -4.66% | 209,960 |
| Aug 13, 2025 | 7,610.00 | 7,740.00 | 7,440.00 | 7,510.00 | 7,510.00 | -0.40% | 138,517 |
| Aug 12, 2025 | 7,870.00 | 7,970.00 | 7,530.00 | 7,540.00 | 7,540.00 | -4.80% | 265,184 |
| Aug 11, 2025 | 7,830.00 | 7,970.00 | 7,470.00 | 7,920.00 | 7,920.00 | 2.72% | 286,028 |
| Aug 8, 2025 | 7,520.00 | 7,770.00 | 7,480.00 | 7,710.00 | 7,710.00 | 0.52% | 150,902 |
| Aug 7, 2025 | 7,160.00 | 7,870.00 | 7,160.00 | 7,670.00 | 7,670.00 | 7.27% | 674,161 |
| Aug 6, 2025 | 7,160.00 | 7,390.00 | 7,110.00 | 7,150.00 | 7,150.00 | 0.14% | 121,589 |
| Aug 5, 2025 | 7,100.00 | 7,180.00 | 7,030.00 | 7,140.00 | 7,140.00 | 0.42% | 98,660 |
| Aug 4, 2025 | 7,120.00 | 7,170.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.14% | 84,322 |
| Aug 1, 2025 | 6,990.00 | 7,170.00 | 6,810.00 | 7,120.00 | 7,120.00 | 1.57% | 182,562 |
| Jul 31, 2025 | 7,120.00 | 7,180.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.41% | 130,698 |
| Jul 30, 2025 | 6,920.00 | 7,360.00 | 6,920.00 | 7,110.00 | 7,110.00 | 1.57% | 213,518 |
| Jul 29, 2025 | 6,950.00 | 7,020.00 | 6,750.00 | 7,000.00 | 7,000.00 | 1.01% | 94,858 |
| Jul 28, 2025 | 6,930.00 | 6,960.00 | 6,710.00 | 6,930.00 | 6,930.00 | 0.73% | 152,943 |
| Jul 25, 2025 | 7,080.00 | 7,080.00 | 6,840.00 | 6,880.00 | 6,880.00 | -0.72% | 80,628 |
| Jul 24, 2025 | 6,990.00 | 7,110.00 | 6,880.00 | 6,930.00 | 6,930.00 | 0.14% | 98,860 |
| Jul 23, 2025 | 6,990.00 | 7,040.00 | 6,760.00 | 6,920.00 | 6,920.00 | -1.14% | 184,297 |
| Jul 22, 2025 | 7,240.00 | 7,250.00 | 6,970.00 | 7,000.00 | 7,000.00 | -2.64% | 171,609 |
| Jul 21, 2025 | 7,220.00 | 7,380.00 | 7,160.00 | 7,190.00 | 7,190.00 | -2.57% | 161,774 |
| Jul 18, 2025 | 7,710.00 | 7,960.00 | 7,310.00 | 7,380.00 | 7,380.00 | -4.16% | 275,715 |
| Jul 17, 2025 | 7,960.00 | 7,970.00 | 7,300.00 | 7,700.00 | 7,700.00 | -2.41% | 467,440 |
| Jul 16, 2025 | 7,900.00 | 8,110.00 | 7,790.00 | 7,890.00 | 7,890.00 | -3.78% | 354,651 |
| Jul 15, 2025 | 7,990.00 | 8,800.00 | 7,820.00 | 8,200.00 | 8,200.00 | 8.61% | 2,040,884 |
| Jul 14, 2025 | 7,560.00 | 7,820.00 | 7,500.00 | 7,550.00 | 7,550.00 | 3.99% | 503,432 |
| Jul 11, 2025 | 7,180.00 | 7,520.00 | 7,160.00 | 7,260.00 | 7,260.00 | 2.54% | 481,182 |