Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-70.00 (-2.36%)
At close: Oct 23, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,970.002,975.002,850.002,900.002,900.00-2.36%65,128
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%119,873
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
Aug 31, 20263,260.003,400.003,200.003,355.003,355.002.91%328,196
Aug 28, 20263,125.003,330.003,055.003,260.003,260.004.32%513,432
Aug 27, 20263,005.003,540.002,985.003,125.003,125.008.89%1,312,216
Aug 26, 20262,905.003,050.002,840.002,870.002,870.000.17%189,502
Aug 25, 20262,890.002,935.002,760.002,865.002,865.00-1.21%261,154
Aug 24, 20263,180.003,180.002,865.002,900.002,900.00-8.52%765,975
Aug 21, 20263,250.003,410.003,170.003,170.003,170.00-4.23%431,433
Aug 20, 20263,340.003,440.003,140.003,310.003,310.00-0.30%1,264,254
Aug 19, 20262,870.003,645.002,795.003,320.003,320.0018.36%8,353,982
Aug 18, 20262,910.002,950.002,700.002,805.002,805.00-6.34%261,879
Aug 14, 20262,880.003,500.002,870.002,995.002,995.004.36%329,022
Aug 13, 20262,905.002,975.002,805.002,870.002,870.00-2.21%197,668
Aug 12, 20263,000.003,000.002,900.002,935.002,935.00-0.51%120,983
Aug 11, 20262,860.003,000.002,855.002,950.002,950.002.97%191,765
Aug 10, 20262,860.002,930.002,745.002,865.002,865.001.78%240,231