Skip to main content
logo
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+150.00 (5.08%)
At close: Sep 4, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20262,650.002,820.002,615.002,815.002,815.005.43%195,539
Aug 6, 20262,640.002,690.002,500.002,670.002,670.001.33%268,978
Aug 5, 20262,595.002,670.002,500.002,635.002,635.005.40%154,031
Aug 4, 20262,300.002,590.002,300.002,500.002,500.005.26%141,855
Aug 3, 20262,345.002,420.002,210.002,375.002,375.001.28%105,079
Jul 31, 20262,205.002,360.002,185.002,345.002,345.007.57%224,179
Jul 30, 20262,155.002,230.002,120.002,180.002,180.001.16%184,451
Jul 29, 20262,225.002,330.002,070.002,155.002,155.00-2.93%273,471
Jul 28, 20262,300.002,305.002,150.002,220.002,220.00-3.48%242,716
Jul 27, 20262,355.002,380.002,255.002,300.002,300.00-1.92%181,214
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