Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
-80.00 (-2.93%)
At close: May 20, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,655.002,765.002,620.002,625.002,625.00-1.13%269,755
May 20, 20262,730.002,730.002,565.002,655.002,655.00-2.93%304,868
May 19, 20262,730.002,825.002,665.002,735.002,735.000.74%256,519
May 18, 20262,800.002,845.002,580.002,715.002,715.00-4.06%465,067
May 15, 20262,970.003,030.002,800.002,830.002,830.00-7.21%708,712
May 14, 20262,805.003,550.002,685.003,050.003,050.009.71%4,652,271
May 13, 20262,845.002,895.002,720.002,780.002,780.00-1.94%402,289
May 12, 20262,925.002,975.002,800.002,835.002,835.00-2.24%484,972
May 11, 20263,060.003,065.002,885.002,900.002,900.00-5.69%648,560
May 8, 20263,100.003,125.003,010.003,075.003,075.00-0.81%273,331
May 7, 20263,090.003,180.003,065.003,100.003,100.000.32%276,159
May 6, 20263,190.003,190.003,020.003,090.003,090.00-3.13%535,898
May 4, 20263,270.003,355.003,180.003,190.003,190.00-1.24%266,913
Apr 30, 20263,335.003,585.003,230.003,230.003,230.00-1.82%1,176,043
Apr 29, 20263,170.003,310.003,115.003,290.003,290.003.95%280,196
Apr 28, 20263,260.003,295.003,140.003,165.003,165.00-2.91%250,554
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%133,512
Apr 23, 20263,255.003,270.003,150.003,170.003,170.00-1.55%262,647
Apr 22, 20263,295.003,300.003,195.003,220.003,220.00-2.42%227,455
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%539,986
Apr 17, 20263,195.003,345.003,165.003,230.003,230.001.25%250,902
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%276,868
Apr 14, 20263,095.003,160.003,070.003,110.003,110.001.14%312,135
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%218,299
Apr 9, 20263,110.003,130.002,985.002,995.002,995.00-4.47%281,661
Apr 8, 20263,020.003,135.003,020.003,135.003,135.005.20%261,108
Apr 7, 20263,110.003,245.002,970.002,980.002,980.00-4.03%417,402
Apr 6, 20263,080.003,185.003,075.003,105.003,105.000.81%210,703
Apr 3, 20263,105.003,180.003,065.003,080.003,080.00-170,093
Apr 2, 20263,200.003,320.003,065.003,080.003,080.00-3.75%376,004
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%571,315
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%331,541
Mar 26, 20263,545.003,690.003,410.003,430.003,430.00-3.24%357,118
Mar 25, 20263,480.003,615.003,400.003,545.003,545.002.16%570,020
Mar 24, 20263,600.003,640.003,345.003,470.003,470.002.06%429,406
Mar 23, 20263,615.003,620.003,375.003,400.003,400.00-6.34%418,988
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%652,834
Mar 18, 20263,410.003,460.003,360.003,410.003,410.000.74%458,063
Mar 17, 20263,545.003,545.003,350.003,385.003,385.00-9.73%1,724,971
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%86,658
Mar 12, 20263,850.004,020.003,805.003,955.003,955.001.28%124,457
Mar 11, 20264,015.004,035.003,890.003,905.003,905.00-1.14%272,639