Skip to main content
Vivozon Pharmaceutical Co., Ltd. (KOSDAQ:082800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
-45.00 (-1.12%)
At close: Mar 6, 2026

Vivozon Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,010.004,070.003,820.003,970.003,970.00-1.12%209,145
Mar 5, 20263,855.004,100.003,855.004,015.004,015.008.81%283,039
Mar 4, 20264,050.004,090.003,655.003,690.003,690.00-9.45%563,598
Mar 3, 20264,060.004,420.003,980.004,075.004,075.00-2.51%668,460
Feb 27, 20264,005.004,265.003,995.004,180.004,180.004.37%386,593
Feb 26, 20264,275.004,400.003,985.004,005.004,005.00-5.99%690,782
Feb 25, 20263,810.004,500.003,785.004,260.004,260.0011.81%1,981,329
Feb 24, 20263,975.003,980.003,785.003,810.003,810.00-2.31%322,425
Feb 23, 20263,745.004,115.003,700.003,900.003,900.003.17%815,292
Feb 20, 20264,000.004,025.003,760.003,780.003,780.00-5.62%859,998
Feb 19, 20264,110.004,145.003,940.004,005.004,005.00-2.91%500,762
Feb 13, 20264,095.004,160.003,980.004,125.004,125.000.73%394,248
Feb 12, 20264,300.004,540.004,055.004,095.004,095.00-2.96%558,380
Feb 11, 20264,375.004,405.004,185.004,220.004,220.00-2.65%264,460
Feb 10, 20264,360.004,460.004,325.004,335.004,335.00-1.48%202,593
Feb 9, 20264,580.004,690.004,350.004,400.004,400.00-3.83%293,369
Feb 6, 20264,385.004,650.004,290.004,575.004,575.002.35%376,014
Feb 5, 20264,780.004,820.004,470.004,470.004,470.00-6.49%332,286
Feb 4, 20264,715.004,845.004,565.004,780.004,780.003.91%431,019
Feb 3, 20264,820.004,880.004,550.004,600.004,600.00-2.65%398,770
Feb 2, 20264,960.005,030.004,580.004,725.004,725.00-6.06%698,312
Jan 30, 20265,600.005,610.004,995.005,030.005,030.00-9.86%945,579
Jan 29, 20265,440.006,330.005,410.005,580.005,580.002.57%2,282,718
Jan 28, 20265,750.006,160.005,260.005,440.005,440.00-5.39%1,552,044
Jan 27, 20265,080.006,430.004,700.005,750.005,750.0013.19%9,746,760
Jan 26, 20264,000.005,080.003,935.005,080.005,080.0029.76%1,741,487
Jan 23, 20263,910.003,950.003,842.003,915.003,915.001.16%112,191
Jan 22, 20264,000.004,025.003,685.003,870.003,870.00-3.01%266,158
Jan 21, 20264,200.004,285.003,950.003,990.003,990.00-5.00%258,983
Jan 20, 20264,080.004,295.004,045.004,200.004,200.003.45%223,001
Jan 19, 20264,060.004,105.003,990.004,060.004,060.00-131,205
Jan 16, 20264,050.004,150.004,000.004,060.004,060.00-1.69%151,372
Jan 15, 20264,195.004,230.004,100.004,130.004,130.00-1.55%102,419
Jan 14, 20264,250.004,285.004,145.004,195.004,195.00-1.29%115,719
Jan 13, 20264,315.004,440.004,225.004,250.004,250.00-1.51%76,041
Jan 12, 20264,440.004,440.004,300.004,315.004,315.00-2.82%135,814
Jan 9, 20264,500.004,600.004,065.004,440.004,440.00-4.10%352,702
Jan 8, 20264,955.005,180.004,590.004,630.004,394.43-5.80%607,142
Jan 7, 20264,710.004,940.004,540.004,915.004,664.924.35%411,896
Jan 6, 20264,935.005,070.004,635.004,710.004,470.36-4.66%373,370
Jan 5, 20264,695.005,130.004,585.004,940.004,688.657.63%738,120
Jan 2, 20264,100.004,740.004,100.004,590.004,356.4613.33%914,630
Dec 30, 20254,050.004,105.003,965.004,050.003,843.940.62%103,783
Dec 29, 20253,990.004,065.003,940.004,025.003,820.212.42%172,604
Dec 26, 20253,960.004,000.003,870.003,930.003,730.04-0.76%209,368
Dec 24, 20254,145.004,145.003,900.003,960.003,758.52-2.70%289,713
Dec 23, 20254,025.004,375.004,000.004,070.003,862.921.12%421,779
Dec 22, 20254,090.004,150.003,945.004,025.003,820.21-3.82%315,326
Dec 19, 20254,145.004,245.004,140.004,185.003,972.070.36%158,654
Dec 18, 20254,200.004,230.004,085.004,170.003,957.83-0.24%141,126
Dec 17, 20254,310.004,490.004,180.004,180.003,967.32-1.99%216,080
Dec 16, 20254,290.004,550.004,220.004,265.004,048.00-0.23%279,246
Dec 15, 20254,265.004,335.004,200.004,275.004,057.49-0.58%90,397
Dec 12, 20254,325.004,370.004,235.004,300.004,081.22-0.35%166,887
Dec 11, 20254,300.004,430.004,300.004,315.004,095.450.35%173,060
Dec 10, 20254,300.004,345.004,225.004,300.004,081.220.47%119,273
Dec 9, 20254,210.004,330.004,210.004,280.004,062.230.59%142,224
Dec 8, 20254,250.004,395.004,200.004,255.004,038.51-0.12%151,440
Dec 5, 20254,300.004,340.004,115.004,260.004,043.25-2.41%272,106
Dec 4, 20254,415.004,435.004,300.004,365.004,142.91-1.24%133,446
Dec 3, 20254,440.004,485.004,380.004,420.004,195.110.11%137,556
Dec 2, 20254,540.004,540.004,395.004,415.004,190.36-2.75%146,416
Dec 1, 20254,575.004,615.004,500.004,540.004,309.00-0.77%183,049
Nov 28, 20254,435.004,585.004,395.004,575.004,342.223.74%142,124
Nov 27, 20254,395.004,480.004,375.004,410.004,185.62-117,244
Nov 26, 20254,250.004,415.004,250.004,410.004,185.623.76%194,080
Nov 25, 20254,275.004,450.004,170.004,250.004,033.76-4.60%416,817
Nov 24, 20254,410.004,575.004,385.004,455.004,228.332.06%243,968
Nov 21, 20254,455.004,535.004,330.004,365.004,142.91-3.00%314,226
Nov 20, 20254,395.004,650.004,395.004,500.004,271.044.29%320,182
Nov 19, 20254,310.004,345.004,190.004,315.004,095.450.58%269,749
Nov 18, 20254,435.004,530.004,110.004,290.004,071.72-3.60%364,499
Nov 17, 20254,550.004,600.004,390.004,450.004,223.58-2.09%290,239
Nov 14, 20254,595.004,650.004,540.004,545.004,313.75-1.09%252,098
Nov 13, 20254,620.004,670.004,545.004,595.004,361.21-0.54%272,368
Nov 12, 20254,890.004,925.004,560.004,620.004,384.93-7.04%1,060,693
Nov 11, 20254,970.005,070.004,900.004,970.004,717.13-1.39%359,477
Nov 10, 20254,990.005,110.004,980.005,040.004,783.561.10%194,736
Nov 7, 20255,150.005,190.004,900.004,985.004,731.36-3.20%253,477
Nov 6, 20255,060.005,230.005,010.005,150.004,887.971.78%247,544
Nov 5, 20255,050.005,100.004,860.005,060.004,802.551.40%387,714
Nov 4, 20255,010.005,190.004,955.004,990.004,736.11-0.99%397,273
Nov 3, 20255,100.005,370.005,030.005,040.004,783.56-0.79%452,715
Oct 31, 20255,090.005,150.005,000.005,080.004,821.531.60%199,490
Oct 30, 20255,100.005,150.004,970.005,000.004,745.60-1.96%345,674
Oct 29, 20255,240.005,260.005,090.005,100.004,840.51-2.86%292,222
Oct 28, 20255,180.005,340.005,060.005,250.004,982.881.35%339,710
Oct 27, 20255,160.005,210.005,060.005,180.004,916.440.58%370,006
Oct 24, 20255,200.005,500.005,070.005,150.004,887.971.78%531,611
Oct 23, 20255,050.005,260.004,970.005,060.004,802.550.40%329,323
Oct 22, 20254,890.005,060.004,800.005,040.004,783.563.07%365,216
Oct 21, 20254,900.004,970.004,855.004,890.004,641.20-0.20%291,028
Oct 20, 20254,900.005,050.004,855.004,900.004,650.69-370,850
Oct 17, 20255,030.005,130.004,870.004,900.004,650.69-2.58%518,620
Oct 16, 20255,240.005,260.004,995.005,030.004,774.07-4.01%595,579
Oct 15, 20255,110.005,340.005,090.005,240.004,973.392.75%519,233
Oct 14, 20255,060.005,670.005,020.005,100.004,840.51-21.30%2,656,033
Oct 13, 20256,500.006,640.006,410.006,480.006,150.30-1.67%230,895
Oct 10, 20256,770.006,780.006,510.006,590.006,254.70-2.66%308,080
Oct 2, 20257,000.007,000.006,590.006,770.006,425.541.04%164,891