Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-90.00 (-3.70%)
At close: Jul 24, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,430.002,430.002,320.002,345.002,345.00-3.70%164,217
Jul 23, 20262,440.002,455.002,355.002,435.002,435.003.40%136,467
Jul 22, 20262,420.002,475.002,320.002,355.002,355.00-2.69%235,459
Jul 21, 20262,410.002,510.002,355.002,420.002,420.001.47%221,760
Jul 20, 20262,390.002,450.002,330.002,385.002,385.00-1.04%192,565
Jul 16, 20262,465.002,545.002,395.002,410.002,410.00-3.21%135,140
Jul 15, 20262,405.002,540.002,405.002,490.002,490.004.62%135,973
Jul 14, 20262,410.002,475.002,285.002,380.002,380.00-1.24%351,535
Jul 13, 20262,560.002,695.002,410.002,410.002,410.00-7.84%273,725
Jul 10, 20262,505.002,680.002,460.002,615.002,615.004.39%244,427
Jul 9, 20262,650.002,720.002,400.002,505.002,505.00-8.24%640,082
Jul 8, 20262,750.002,890.002,670.002,730.002,730.00-3.19%372,217
Jul 7, 20262,845.003,025.002,695.002,820.002,820.00-2.93%775,336
Jul 6, 20262,505.003,195.002,480.002,905.002,905.0015.74%1,719,982
Jul 3, 20262,460.002,520.002,380.002,510.002,510.003.08%218,064
Jul 2, 20262,550.002,620.002,400.002,435.002,435.00-4.51%321,729
Jul 1, 20262,545.002,660.002,480.002,550.002,550.000.39%266,962
Jun 30, 20262,655.002,700.002,450.002,540.002,540.00-4.87%345,813
Jun 29, 20262,400.002,700.002,400.002,670.002,670.007.23%446,124
Jun 26, 20262,625.002,675.002,400.002,490.002,490.00-6.21%508,157
Jun 25, 20262,720.002,935.002,605.002,655.002,655.00-2.39%434,015
Jun 24, 20262,765.002,850.002,650.002,720.002,720.00-1.63%362,014
Jun 23, 20262,890.003,050.002,700.002,765.002,765.00-7.53%550,085
Jun 22, 20263,165.003,200.002,850.002,990.002,990.00-4.78%654,622
Jun 19, 20263,250.003,310.003,045.003,140.003,140.00-3.38%658,667
Jun 18, 20263,615.003,615.003,235.003,250.003,250.00-10.10%1,047,651
Jun 17, 20263,795.003,870.003,590.003,615.003,615.00-4.74%771,345
Jun 16, 20263,950.004,050.003,710.003,795.003,795.00-3.92%812,304
Jun 15, 20264,170.004,195.003,860.003,950.003,950.00-2.35%832,620
Jun 12, 20263,885.004,305.003,625.004,045.004,045.003.06%2,183,275
Jun 11, 20263,645.004,235.003,615.003,925.003,925.006.66%3,133,578
Jun 10, 20263,320.004,230.003,285.003,680.003,680.0010.01%5,071,258
Jun 9, 20263,190.003,420.002,950.003,345.003,345.005.02%1,959,537
Jun 8, 20262,980.003,600.002,785.003,185.003,185.006.88%4,539,218
Jun 5, 20262,655.003,360.002,625.002,980.002,980.0015.28%10,041,590
Jun 4, 20263,100.003,100.002,540.002,585.002,585.00-8.66%2,353,452
Jun 2, 20262,185.002,830.002,165.002,830.002,830.0029.82%3,438,600
Jun 1, 20262,300.002,540.002,150.002,180.002,180.00-4.60%503,484
May 29, 20262,410.002,450.002,245.002,285.002,285.00-4.99%505,385
May 28, 20262,505.002,575.002,320.002,405.002,405.00-3.99%550,970
May 27, 20262,570.002,680.002,440.002,505.002,505.00-4.02%468,793
May 26, 20262,690.002,755.002,570.002,610.002,610.00-2.97%407,286
May 22, 20262,620.002,700.002,495.002,690.002,690.002.48%310,274
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