Skip to main content
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
+65.00 (2.18%)
At close: Nov 13, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,000.003,070.002,955.003,050.003,050.002.18%59,236
Nov 12, 20263,015.003,100.002,955.002,985.002,985.00-3.08%83,764
Nov 11, 20263,000.003,140.002,920.003,080.003,080.002.67%123,144
Nov 10, 20263,010.003,055.002,820.003,000.003,000.000.67%154,967
Nov 9, 20263,000.003,020.002,900.002,980.002,980.000.51%117,329
Nov 6, 20263,010.003,065.002,930.002,965.002,965.00-5.72%218,470
Nov 5, 20263,275.003,300.003,110.003,145.003,145.00-3.97%141,982
Nov 4, 20263,195.003,320.003,125.003,275.003,275.004.80%309,314
Nov 3, 20263,195.003,270.003,105.003,125.003,125.00-2.80%168,715
Nov 2, 20263,050.003,245.003,050.003,215.003,215.003.88%195,872
Oct 30, 20263,040.003,170.002,910.003,095.003,095.005.45%263,009
Oct 29, 20262,905.002,980.002,850.002,935.002,935.000.69%77,446
Oct 28, 20262,960.003,045.002,900.002,915.002,915.00-1.52%95,354
Oct 27, 20262,920.002,985.002,875.002,960.002,960.002.07%73,430
Oct 26, 20262,900.002,990.002,835.002,900.002,900.00-58,347
Oct 23, 20262,970.002,975.002,850.002,900.002,900.00-2.36%70,468
Oct 22, 20263,080.003,085.002,960.002,970.002,970.00-3.57%140,341
Oct 21, 20263,100.003,125.003,030.003,080.003,080.00-0.96%125,642
Oct 20, 20263,245.003,270.003,070.003,110.003,110.00-3.12%105,734
Oct 19, 20263,180.003,255.003,115.003,210.003,210.002.39%157,987
Oct 16, 20263,050.003,235.003,020.003,135.003,135.003.81%301,318
Oct 15, 20262,925.003,025.002,910.003,020.003,020.00-0.33%203,910
Oct 14, 20262,930.003,075.002,880.003,030.003,030.005.03%171,815
Oct 13, 20262,840.002,922.002,755.002,885.002,885.001.58%189,382
Oct 12, 20263,045.003,045.002,840.002,840.002,840.00-5.65%116,471
Oct 8, 20263,055.003,055.002,965.003,010.003,010.00-0.66%97,119
Oct 7, 20263,020.003,105.002,965.003,030.003,030.003.06%197,810
Oct 6, 20262,995.003,050.002,925.002,940.002,940.00-0.68%112,221
Oct 2, 20262,960.003,065.002,935.002,960.002,960.000.17%110,223
Oct 1, 20262,845.002,960.002,755.002,955.002,955.003.87%128,392
Sep 30, 20262,805.002,890.002,780.002,845.002,845.002.15%132,998
Sep 29, 20262,825.002,825.002,765.002,785.002,785.00-1.42%80,094
Sep 28, 20262,870.002,895.002,815.002,825.002,825.001.25%83,329
Sep 23, 20262,805.002,865.002,780.002,790.002,790.00-1.41%100,248
Sep 22, 20262,885.002,920.002,815.002,830.002,830.00-1.57%169,578
Sep 21, 20262,925.002,950.002,830.002,875.002,875.00-1.71%179,623
Sep 18, 20263,000.003,000.002,880.002,925.002,925.00-0.34%145,353
Sep 17, 20262,950.003,000.002,810.002,935.002,935.002.09%140,428
Sep 16, 20262,845.002,920.002,815.002,875.002,875.00-172,452
Sep 15, 20262,800.002,910.002,785.002,875.002,875.002.68%75,690
Sep 14, 20262,880.002,880.002,755.002,800.002,800.00-3.45%164,828
Sep 11, 20263,040.003,065.002,850.002,900.002,900.00-4.45%288,306
Sep 10, 20263,030.003,050.002,935.003,035.003,035.000.17%111,992
Sep 9, 20263,170.003,170.002,980.003,030.003,030.00-2.42%312,495
Sep 8, 20263,175.003,240.003,105.003,105.003,105.00-2.20%133,673
Sep 7, 20263,100.003,270.003,030.003,175.003,175.002.42%245,765
Sep 4, 20262,955.003,100.002,915.003,100.003,100.005.08%269,610
Sep 3, 20263,085.003,095.002,920.002,950.002,950.00-4.38%261,379
Sep 2, 20263,200.003,230.003,080.003,085.003,085.00-5.95%272,724
Sep 1, 20263,395.003,395.003,250.003,280.003,280.00-2.24%217,119