Skip to main content
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,260.00
-105.00 (-2.41%)
At close: Dec 5, 2025

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,300.004,340.004,115.004,260.004,260.00-2.41%270,538
Dec 4, 20254,415.004,435.004,300.004,365.004,365.00-1.24%133,430
Dec 3, 20254,440.004,485.004,380.004,420.004,420.000.11%137,424
Dec 2, 20254,540.004,540.004,395.004,415.004,415.00-2.75%145,282
Dec 1, 20254,575.004,615.004,500.004,540.004,540.00-0.77%182,018
Nov 28, 20254,435.004,585.004,395.004,575.004,575.003.74%142,124
Nov 27, 20254,395.004,480.004,375.004,410.004,410.00-116,378
Nov 26, 20254,250.004,415.004,250.004,410.004,410.003.76%192,813
Nov 25, 20254,275.004,450.004,170.004,250.004,250.00-4.60%415,682
Nov 24, 20254,410.004,575.004,385.004,455.004,455.002.06%241,058
Nov 21, 20254,455.004,535.004,330.004,365.004,365.00-3.00%314,226
Nov 20, 20254,395.004,650.004,395.004,500.004,500.004.29%320,182
Nov 19, 20254,310.004,345.004,190.004,315.004,315.000.58%269,749
Nov 18, 20254,435.004,530.004,110.004,290.004,290.00-3.60%364,499
Nov 17, 20254,550.004,600.004,390.004,450.004,450.00-2.09%290,239
Nov 14, 20254,595.004,650.004,540.004,545.004,545.00-1.09%252,098
Nov 13, 20254,620.004,670.004,545.004,595.004,595.00-0.54%272,368
Nov 12, 20254,890.004,925.004,560.004,620.004,620.00-7.04%1,060,693
Nov 11, 20254,970.005,070.004,900.004,970.004,970.00-1.39%359,477
Nov 10, 20254,990.005,110.004,980.005,040.005,040.001.10%194,736
Nov 7, 20255,150.005,190.004,900.004,985.004,985.00-3.20%253,477
Nov 6, 20255,060.005,230.005,010.005,150.005,150.001.78%247,544
Nov 5, 20255,050.005,100.004,860.005,060.005,060.001.40%387,714
Nov 4, 20255,010.005,190.004,955.004,990.004,990.00-0.99%397,273
Nov 3, 20255,100.005,370.005,030.005,040.005,040.00-0.79%452,715
Oct 31, 20255,090.005,150.005,000.005,080.005,080.001.60%199,490
Oct 30, 20255,100.005,150.004,970.005,000.005,000.00-1.96%345,674
Oct 29, 20255,240.005,260.005,090.005,100.005,100.00-2.86%292,222
Oct 28, 20255,180.005,340.005,060.005,250.005,250.001.35%339,710
Oct 27, 20255,160.005,210.005,060.005,180.005,180.000.58%370,006
Oct 24, 20255,200.005,500.005,070.005,150.005,150.001.78%531,611
Oct 23, 20255,050.005,260.004,970.005,060.005,060.000.40%329,323
Oct 22, 20254,890.005,060.004,800.005,040.005,040.003.07%365,216
Oct 21, 20254,900.004,970.004,855.004,890.004,890.00-0.20%291,028
Oct 20, 20254,900.005,050.004,855.004,900.004,900.00-370,850
Oct 17, 20255,030.005,130.004,870.004,900.004,900.00-2.58%518,620
Oct 16, 20255,240.005,260.004,995.005,030.005,030.00-4.01%595,579
Oct 15, 20255,110.005,340.005,090.005,240.005,240.002.75%519,233
Oct 14, 20255,060.005,670.005,020.005,100.005,100.00-21.30%2,656,033
Oct 13, 20256,500.006,640.006,410.006,480.006,480.00-1.67%230,895
Oct 10, 20256,770.006,780.006,510.006,590.006,590.00-2.66%308,080
Oct 2, 20257,000.007,000.006,590.006,770.006,770.001.04%164,891
Oct 1, 20256,590.006,980.006,590.006,700.006,700.001.36%230,710
Sep 30, 20256,660.006,730.006,590.006,610.006,610.00-0.75%192,773
Sep 29, 20256,800.006,870.006,590.006,660.006,660.00-2.06%277,577
Sep 26, 20256,910.006,990.006,785.006,800.006,800.00-1.88%216,239
Sep 25, 20257,190.007,190.006,910.006,930.006,930.00-1.70%212,975
Sep 24, 20257,040.007,100.006,870.007,050.007,050.000.28%282,656
Sep 23, 20257,140.007,190.007,030.007,030.007,030.00-1.26%214,625
Sep 22, 20257,020.007,170.006,960.007,120.007,120.001.42%227,718
Sep 19, 20257,200.007,210.006,980.007,020.007,020.00-2.50%462,278
Sep 18, 20257,380.007,390.007,160.007,200.007,200.00-1.50%357,245
Sep 17, 20257,400.007,410.007,150.007,310.007,310.000.27%426,821
Sep 16, 20258,180.008,180.007,250.007,290.007,290.00-9.44%1,614,660
Sep 15, 20257,900.008,160.007,820.008,050.008,050.002.29%595,280
Sep 12, 20257,500.007,940.007,500.007,870.007,870.005.50%765,647
Sep 11, 20257,590.007,640.007,400.007,460.007,460.00-0.93%374,743
Sep 10, 20257,700.007,940.007,500.007,530.007,530.00-2.21%636,152
Sep 9, 20258,200.008,200.007,600.007,700.007,700.00-5.52%1,084,594
Sep 8, 20258,000.008,470.007,820.008,150.008,150.005.98%2,423,380
Sep 5, 20257,360.008,180.007,340.007,690.007,690.004.48%1,622,873
Sep 4, 20257,300.008,390.007,200.007,360.007,360.002.94%3,452,643
Sep 3, 20257,100.007,340.007,050.007,150.007,150.000.70%156,104
Sep 2, 20257,370.007,370.006,930.007,100.007,100.00-3.66%359,996
Sep 1, 20257,350.007,430.007,200.007,370.007,370.000.27%153,269
Aug 29, 20257,530.007,600.007,260.007,350.007,350.00-1.87%159,269
Aug 28, 20257,510.007,610.007,430.007,490.007,490.00-0.13%89,912
Aug 27, 20257,240.007,680.007,200.007,500.007,500.003.59%260,460
Aug 26, 20257,400.007,400.007,150.007,240.007,240.00-0.28%70,203
Aug 25, 20257,290.007,430.007,220.007,260.007,260.000.83%66,339
Aug 22, 20257,130.007,360.007,120.007,200.007,200.001.84%106,338
Aug 21, 20257,260.007,290.007,070.007,070.007,070.00-2.62%69,856
Aug 20, 20257,190.007,300.006,980.007,260.007,260.000.97%105,751
Aug 19, 20257,240.007,340.007,060.007,190.007,190.00-0.55%83,079
Aug 18, 20257,110.007,350.007,050.007,230.007,230.000.98%134,931
Aug 14, 20257,460.007,490.007,000.007,160.007,160.00-4.66%209,960
Aug 13, 20257,610.007,740.007,440.007,510.007,510.00-0.40%138,517
Aug 12, 20257,870.007,970.007,530.007,540.007,540.00-4.80%265,184
Aug 11, 20257,830.007,970.007,470.007,920.007,920.002.72%286,028
Aug 8, 20257,520.007,770.007,480.007,710.007,710.000.52%150,902
Aug 7, 20257,160.007,870.007,160.007,670.007,670.007.27%674,161
Aug 6, 20257,160.007,390.007,110.007,150.007,150.000.14%121,589
Aug 5, 20257,100.007,180.007,030.007,140.007,140.000.42%98,660
Aug 4, 20257,120.007,170.006,980.007,110.007,110.00-0.14%84,322
Aug 1, 20256,990.007,170.006,810.007,120.007,120.001.57%182,562
Jul 31, 20257,120.007,180.006,970.007,010.007,010.00-1.41%130,698
Jul 30, 20256,920.007,360.006,920.007,110.007,110.001.57%213,518
Jul 29, 20256,950.007,020.006,750.007,000.007,000.001.01%94,858
Jul 28, 20256,930.006,960.006,710.006,930.006,930.000.73%152,943
Jul 25, 20257,080.007,080.006,840.006,880.006,880.00-0.72%80,628
Jul 24, 20256,990.007,110.006,880.006,930.006,930.000.14%98,860
Jul 23, 20256,990.007,040.006,760.006,920.006,920.00-1.14%184,297
Jul 22, 20257,240.007,250.006,970.007,000.007,000.00-2.64%171,609
Jul 21, 20257,220.007,380.007,160.007,190.007,190.00-2.57%161,774
Jul 18, 20257,710.007,960.007,310.007,380.007,380.00-4.16%275,715
Jul 17, 20257,960.007,970.007,300.007,700.007,700.00-2.41%467,440
Jul 16, 20257,900.008,110.007,790.007,890.007,890.00-3.78%354,651
Jul 15, 20257,990.008,800.007,820.008,200.008,200.008.61%2,040,884
Jul 14, 20257,560.007,820.007,500.007,550.007,550.003.99%503,432
Jul 11, 20257,180.007,520.007,160.007,260.007,260.002.54%481,182