Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-140.00 (-4.47%)
At close: Apr 9, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,010.003,150.003,010.003,145.003,145.005.01%217,988
Apr 9, 20263,110.003,130.002,985.002,995.002,995.00-4.47%281,111
Apr 8, 20263,020.003,135.003,020.003,135.003,135.005.20%259,353
Apr 7, 20263,110.003,245.002,970.002,980.002,980.00-4.03%415,102
Apr 6, 20263,080.003,185.003,075.003,105.003,105.000.81%210,703
Apr 3, 20263,105.003,180.003,065.003,080.003,080.00-164,678
Apr 2, 20263,200.003,320.003,065.003,080.003,080.00-3.75%374,325
Apr 1, 20263,300.003,360.003,090.003,200.003,200.00-0.78%490,006
Mar 31, 20263,145.003,450.003,080.003,225.003,225.001.26%567,464
Mar 30, 20263,390.003,390.003,150.003,185.003,185.00-7.01%596,908
Mar 27, 20263,385.003,485.003,360.003,425.003,425.00-0.15%328,596
Mar 26, 20263,545.003,690.003,410.003,430.003,430.00-3.24%351,496
Mar 25, 20263,480.003,615.003,400.003,545.003,545.002.16%565,291
Mar 24, 20263,600.003,640.003,345.003,470.003,470.002.06%427,462
Mar 23, 20263,615.003,620.003,375.003,400.003,400.00-6.34%412,538
Mar 20, 20263,425.003,755.003,390.003,630.003,630.005.37%673,005
Mar 19, 20263,415.003,495.003,210.003,445.003,445.001.03%651,275
Mar 18, 20263,410.003,460.003,360.003,410.003,410.000.74%454,363
Mar 17, 20263,545.003,545.003,350.003,385.003,385.00-9.73%1,722,584
Mar 16, 20263,920.003,940.003,745.003,750.003,750.00-4.46%286,088
Mar 13, 20263,855.004,020.003,850.003,925.003,925.00-0.76%84,950
Mar 12, 20263,850.004,020.003,805.003,955.003,955.001.28%123,988
Mar 11, 20264,015.004,035.003,890.003,905.003,905.00-1.14%271,318
Mar 10, 20263,825.003,950.003,715.003,950.003,950.008.97%189,163
Mar 9, 20263,895.003,895.003,620.003,625.003,625.00-8.69%430,932
Mar 6, 20264,010.004,070.003,820.003,970.003,970.00-1.12%209,145
Mar 5, 20263,855.004,100.003,855.004,015.004,015.008.81%283,039
Mar 4, 20264,050.004,090.003,655.003,690.003,690.00-9.45%563,598
Mar 3, 20264,060.004,420.003,980.004,075.004,075.00-2.51%668,460
Feb 27, 20264,005.004,265.003,995.004,180.004,180.004.37%386,593
Feb 26, 20264,275.004,400.003,985.004,005.004,005.00-5.99%690,782
Feb 25, 20263,810.004,500.003,785.004,260.004,260.0011.81%1,981,329
Feb 24, 20263,975.003,980.003,785.003,810.003,810.00-2.31%322,425
Feb 23, 20263,745.004,115.003,700.003,900.003,900.003.17%815,292
Feb 20, 20264,000.004,025.003,760.003,780.003,780.00-5.62%859,998
Feb 19, 20264,110.004,145.003,940.004,005.004,005.00-2.91%500,762
Feb 13, 20264,095.004,160.003,980.004,125.004,125.000.73%394,248
Feb 12, 20264,300.004,540.004,055.004,095.004,095.00-2.96%558,380
Feb 11, 20264,375.004,405.004,185.004,220.004,220.00-2.65%264,460
Feb 10, 20264,360.004,460.004,325.004,335.004,335.00-1.48%202,593
Feb 9, 20264,580.004,690.004,350.004,400.004,400.00-3.83%293,369
Feb 6, 20264,385.004,650.004,290.004,575.004,575.002.35%376,014
Feb 5, 20264,780.004,820.004,470.004,470.004,470.00-6.49%332,286
Feb 4, 20264,715.004,845.004,565.004,780.004,780.003.91%431,019
Feb 3, 20264,820.004,880.004,550.004,600.004,600.00-2.65%398,770
Feb 2, 20264,960.005,030.004,580.004,725.004,725.00-6.06%698,312
Jan 30, 20265,600.005,610.004,995.005,030.005,030.00-9.86%945,579
Jan 29, 20265,440.006,330.005,410.005,580.005,580.002.57%2,282,718
Jan 28, 20265,750.006,160.005,260.005,440.005,440.00-5.39%1,552,044
Jan 27, 20265,080.006,430.004,700.005,750.005,750.0013.19%9,746,760