Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-60.00 (-1.82%)
At close: Apr 30, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,335.003,585.003,230.003,230.003,230.00-1.82%1,175,036
Apr 29, 20263,170.003,310.003,115.003,290.003,290.003.95%279,826
Apr 28, 20263,260.003,295.003,140.003,165.003,165.00-2.91%250,393
Apr 27, 20263,205.003,300.003,145.003,260.003,260.001.72%235,014
Apr 24, 20263,200.003,210.003,140.003,205.003,205.001.10%132,966
Apr 23, 20263,255.003,270.003,150.003,170.003,170.00-1.55%261,335
Apr 22, 20263,295.003,300.003,195.003,220.003,220.00-2.42%227,446
Apr 21, 20263,400.003,410.003,290.003,300.003,300.00-0.75%319,625
Apr 20, 20263,245.003,540.003,210.003,325.003,325.002.94%539,442
Apr 17, 20263,195.003,345.003,165.003,230.003,230.001.25%250,543
Apr 16, 20263,200.003,280.003,110.003,190.003,190.001.59%356,451
Apr 15, 20263,110.003,185.003,080.003,140.003,140.000.96%274,723
Apr 14, 20263,095.003,160.003,070.003,110.003,110.001.14%311,499
Apr 13, 20263,140.003,140.003,030.003,075.003,075.00-2.23%158,099
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