Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea · Delayed Price · Currency is KRW 2,955.00
+110.00 (3.87%)
At close: Oct 1, 2026
Vivozon Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,805.00 | 2,890.00 | 2,780.00 | 2,845.00 | 2,845.00 | 2.15% | 132,998 |
| Sep 29, 2026 | 2,825.00 | 2,825.00 | 2,765.00 | 2,785.00 | 2,785.00 | -1.42% | 80,094 |
| Sep 28, 2026 | 2,870.00 | 2,895.00 | 2,815.00 | 2,825.00 | 2,825.00 | 1.25% | 83,329 |
| Sep 23, 2026 | 2,805.00 | 2,865.00 | 2,780.00 | 2,790.00 | 2,790.00 | -1.41% | 100,248 |
| Sep 22, 2026 | 2,885.00 | 2,920.00 | 2,815.00 | 2,830.00 | 2,830.00 | -1.57% | 169,578 |
| Sep 21, 2026 | 2,925.00 | 2,950.00 | 2,830.00 | 2,875.00 | 2,875.00 | -1.71% | 179,623 |
| Sep 18, 2026 | 3,000.00 | 3,000.00 | 2,880.00 | 2,925.00 | 2,925.00 | -0.34% | 145,353 |
| Sep 17, 2026 | 2,950.00 | 3,000.00 | 2,810.00 | 2,935.00 | 2,935.00 | 2.09% | 140,428 |
| Sep 16, 2026 | 2,845.00 | 2,920.00 | 2,815.00 | 2,875.00 | 2,875.00 | - | 172,452 |
| Sep 15, 2026 | 2,800.00 | 2,910.00 | 2,785.00 | 2,875.00 | 2,875.00 | 2.68% | 75,690 |
| Sep 14, 2026 | 2,880.00 | 2,880.00 | 2,755.00 | 2,800.00 | 2,800.00 | -3.45% | 164,828 |
| Sep 11, 2026 | 3,040.00 | 3,065.00 | 2,850.00 | 2,900.00 | 2,900.00 | -4.45% | 288,306 |
| Sep 10, 2026 | 3,030.00 | 3,050.00 | 2,935.00 | 3,035.00 | 3,035.00 | 0.17% | 111,992 |
| Sep 9, 2026 | 3,170.00 | 3,170.00 | 2,980.00 | 3,030.00 | 3,030.00 | -2.42% | 312,495 |
| Sep 8, 2026 | 3,175.00 | 3,240.00 | 3,105.00 | 3,105.00 | 3,105.00 | -2.20% | 133,673 |
| Sep 7, 2026 | 3,100.00 | 3,270.00 | 3,030.00 | 3,175.00 | 3,175.00 | 2.42% | 245,765 |
| Sep 4, 2026 | 2,955.00 | 3,100.00 | 2,915.00 | 3,100.00 | 3,100.00 | 5.08% | 269,610 |
| Sep 3, 2026 | 3,085.00 | 3,095.00 | 2,920.00 | 2,950.00 | 2,950.00 | -4.38% | 261,379 |
| Sep 2, 2026 | 3,200.00 | 3,230.00 | 3,080.00 | 3,085.00 | 3,085.00 | -5.95% | 272,724 |
| Sep 1, 2026 | 3,395.00 | 3,395.00 | 3,250.00 | 3,280.00 | 3,280.00 | -2.24% | 217,119 |
| Aug 31, 2026 | 3,260.00 | 3,400.00 | 3,200.00 | 3,355.00 | 3,355.00 | 2.91% | 328,196 |
| Aug 28, 2026 | 3,125.00 | 3,330.00 | 3,055.00 | 3,260.00 | 3,260.00 | 4.32% | 513,432 |
| Aug 27, 2026 | 3,005.00 | 3,540.00 | 2,985.00 | 3,125.00 | 3,125.00 | 8.89% | 1,312,216 |
| Aug 26, 2026 | 2,905.00 | 3,050.00 | 2,840.00 | 2,870.00 | 2,870.00 | 0.17% | 189,502 |
| Aug 25, 2026 | 2,890.00 | 2,935.00 | 2,760.00 | 2,865.00 | 2,865.00 | -1.21% | 261,154 |
| Aug 24, 2026 | 3,180.00 | 3,180.00 | 2,865.00 | 2,900.00 | 2,900.00 | -8.52% | 765,975 |
| Aug 21, 2026 | 3,250.00 | 3,410.00 | 3,170.00 | 3,170.00 | 3,170.00 | -4.23% | 431,433 |
| Aug 20, 2026 | 3,340.00 | 3,440.00 | 3,140.00 | 3,310.00 | 3,310.00 | -0.30% | 1,264,254 |
| Aug 19, 2026 | 2,870.00 | 3,645.00 | 2,795.00 | 3,320.00 | 3,320.00 | 18.36% | 8,353,982 |
| Aug 18, 2026 | 2,910.00 | 2,950.00 | 2,700.00 | 2,805.00 | 2,805.00 | -6.34% | 261,879 |
| Aug 14, 2026 | 2,880.00 | 3,500.00 | 2,870.00 | 2,995.00 | 2,995.00 | 4.36% | 329,022 |
| Aug 13, 2026 | 2,905.00 | 2,975.00 | 2,805.00 | 2,870.00 | 2,870.00 | -2.21% | 197,668 |
| Aug 12, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,935.00 | 2,935.00 | -0.51% | 120,983 |
| Aug 11, 2026 | 2,860.00 | 3,000.00 | 2,855.00 | 2,950.00 | 2,950.00 | 2.97% | 191,765 |
| Aug 10, 2026 | 2,860.00 | 2,930.00 | 2,745.00 | 2,865.00 | 2,865.00 | 1.78% | 240,231 |
| Aug 7, 2026 | 2,650.00 | 2,820.00 | 2,615.00 | 2,815.00 | 2,815.00 | 5.43% | 195,539 |
| Aug 6, 2026 | 2,640.00 | 2,690.00 | 2,500.00 | 2,670.00 | 2,670.00 | 1.33% | 268,978 |
| Aug 5, 2026 | 2,595.00 | 2,670.00 | 2,500.00 | 2,635.00 | 2,635.00 | 5.40% | 154,031 |
| Aug 4, 2026 | 2,300.00 | 2,590.00 | 2,300.00 | 2,500.00 | 2,500.00 | 5.26% | 141,855 |
| Aug 3, 2026 | 2,345.00 | 2,420.00 | 2,210.00 | 2,375.00 | 2,375.00 | 1.28% | 105,079 |
| Jul 31, 2026 | 2,205.00 | 2,360.00 | 2,185.00 | 2,345.00 | 2,345.00 | 7.57% | 224,179 |
| Jul 30, 2026 | 2,155.00 | 2,230.00 | 2,120.00 | 2,180.00 | 2,180.00 | 1.16% | 184,451 |
| Jul 29, 2026 | 2,225.00 | 2,330.00 | 2,070.00 | 2,155.00 | 2,155.00 | -2.93% | 273,471 |
| Jul 28, 2026 | 2,300.00 | 2,305.00 | 2,150.00 | 2,220.00 | 2,220.00 | -3.48% | 242,716 |
| Jul 27, 2026 | 2,355.00 | 2,380.00 | 2,255.00 | 2,300.00 | 2,300.00 | -1.92% | 181,214 |
| Jul 24, 2026 | 2,430.00 | 2,430.00 | 2,320.00 | 2,345.00 | 2,345.00 | -3.70% | 164,217 |
| Jul 23, 2026 | 2,440.00 | 2,455.00 | 2,355.00 | 2,435.00 | 2,435.00 | 3.40% | 136,467 |
| Jul 22, 2026 | 2,420.00 | 2,475.00 | 2,320.00 | 2,355.00 | 2,355.00 | -2.69% | 235,459 |
| Jul 21, 2026 | 2,410.00 | 2,510.00 | 2,355.00 | 2,420.00 | 2,420.00 | 1.47% | 221,760 |
| Jul 20, 2026 | 2,390.00 | 2,450.00 | 2,330.00 | 2,385.00 | 2,385.00 | -1.04% | 192,565 |