Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
+75.00 (3.08%)
At close: Jul 3, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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