VIVOZON PHARMACEUTICAL CO., LTD. 082800
KRX · South Korea · Electronic Technology
KRW 2,960.00+5.00 (+0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,960.00 | +0.17% | KRW 2,960.00 | KRW 3,065.00 | KRW 2,935.00 | 110.22K |
| 2026-10-01 | KRW 2,955.00 | +3.87% | KRW 2,845.00 | KRW 2,960.00 | KRW 2,755.00 | 128.39K |
| 2026-09-30 | KRW 2,845.00 | +2.15% | KRW 2,805.00 | KRW 2,890.00 | KRW 2,780.00 | 133.00K |
| 2026-09-29 | KRW 2,785.00 | -1.42% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,765.00 | 85.33K |
| 2026-09-28 | KRW 2,825.00 | +1.25% | KRW 2,870.00 | KRW 2,895.00 | KRW 2,815.00 | 93.79K |
| 2026-09-23 | KRW 2,790.00 | -1.41% | KRW 2,805.00 | KRW 2,865.00 | KRW 2,780.00 | 108.71K |
| 2026-09-22 | KRW 2,830.00 | -1.57% | KRW 2,885.00 | KRW 2,920.00 | KRW 2,815.00 | 185.18K |
| 2026-09-21 | KRW 2,875.00 | -1.71% | KRW 2,925.00 | KRW 2,950.00 | KRW 2,830.00 | 179.62K |
| 2026-09-18 | KRW 2,925.00 | -0.34% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,880.00 | 151.28K |
| 2026-09-17 | KRW 2,935.00 | +2.09% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,810.00 | 140.43K |
| 2026-09-16 | KRW 2,875.00 | 0.00% | KRW 2,845.00 | KRW 2,920.00 | KRW 2,815.00 | 172.45K |
| 2026-09-15 | KRW 2,875.00 | +2.68% | KRW 2,800.00 | KRW 2,910.00 | KRW 2,785.00 | 81.64K |
| 2026-09-14 | KRW 2,800.00 | -3.45% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,755.00 | 184.98K |
| 2026-09-11 | KRW 2,900.00 | -4.45% | KRW 3,040.00 | KRW 3,065.00 | KRW 2,850.00 | 288.31K |
| 2026-09-10 | KRW 3,035.00 | +0.17% | KRW 3,030.00 | KRW 3,050.00 | KRW 2,935.00 | 112.75K |
| 2026-09-09 | KRW 3,030.00 | -2.42% | KRW 3,170.00 | KRW 3,170.00 | KRW 2,980.00 | 312.86K |
| 2026-09-08 | KRW 3,105.00 | -2.20% | KRW 3,175.00 | KRW 3,240.00 | KRW 3,105.00 | 134.57K |
| 2026-09-07 | KRW 3,175.00 | +2.42% | KRW 3,100.00 | KRW 3,270.00 | KRW 3,030.00 | 250.01K |
| 2026-09-04 | KRW 3,100.00 | +5.08% | KRW 2,955.00 | KRW 3,100.00 | KRW 2,915.00 | 269.61K |
| 2026-09-03 | KRW 2,950.00 | -4.38% | KRW 3,085.00 | KRW 3,095.00 | KRW 2,920.00 | 261.38K |
| 2026-09-02 | KRW 3,085.00 | -5.95% | KRW 3,200.00 | KRW 3,230.00 | KRW 3,080.00 | 274.83K |
| 2026-09-01 | KRW 3,280.00 | -2.24% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,250.00 | 218.12K |
| 2026-08-31 | KRW 3,355.00 | +2.91% | KRW 3,260.00 | KRW 3,400.00 | KRW 3,200.00 | 329.78K |
| 2026-08-28 | KRW 3,260.00 | +4.32% | KRW 3,125.00 | KRW 3,330.00 | KRW 3,055.00 | 514.40K |
| 2026-08-27 | KRW 3,125.00 | +8.89% | KRW 3,005.00 | KRW 3,540.00 | KRW 2,985.00 | 1.31M |
| 2026-08-26 | KRW 2,870.00 | +0.17% | KRW 2,905.00 | KRW 3,050.00 | KRW 2,840.00 | 191.42K |
| 2026-08-25 | KRW 2,865.00 | -1.21% | KRW 2,890.00 | KRW 2,935.00 | KRW 2,760.00 | 262.00K |
| 2026-08-24 | KRW 2,900.00 | -8.52% | KRW 3,180.00 | KRW 3,180.00 | KRW 2,865.00 | 769.08K |
| 2026-08-21 | KRW 3,170.00 | -4.23% | KRW 3,250.00 | KRW 3,410.00 | KRW 3,170.00 | 435.46K |
| 2026-08-20 | KRW 3,310.00 | -0.30% | KRW 3,340.00 | KRW 3,440.00 | KRW 3,140.00 | 1.27M |
| 2026-08-19 | KRW 3,320.00 | +18.36% | KRW 2,870.00 | KRW 3,645.00 | KRW 2,795.00 | 8.42M |
| 2026-08-18 | KRW 2,805.00 | -6.34% | KRW 2,910.00 | KRW 2,950.00 | KRW 2,700.00 | 262.37K |
| 2026-08-14 | KRW 2,995.00 | +4.36% | KRW 2,880.00 | KRW 3,500.00 | KRW 2,870.00 | 336.30K |
| 2026-08-13 | KRW 2,870.00 | -2.21% | KRW 2,905.00 | KRW 2,975.00 | KRW 2,805.00 | 198.62K |
| 2026-08-12 | KRW 2,935.00 | -0.51% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,900.00 | 121.24K |
| 2026-08-11 | KRW 2,950.00 | +2.97% | KRW 2,860.00 | KRW 3,000.00 | KRW 2,855.00 | 191.77K |
| 2026-08-10 | KRW 2,865.00 | +1.78% | KRW 2,860.00 | KRW 2,930.00 | KRW 2,745.00 | 241.33K |
| 2026-08-07 | KRW 2,815.00 | +5.43% | KRW 2,650.00 | KRW 2,820.00 | KRW 2,615.00 | 195.54K |
| 2026-08-06 | KRW 2,670.00 | +1.33% | KRW 2,640.00 | KRW 2,690.00 | KRW 2,500.00 | 268.98K |
| 2026-08-05 | KRW 2,635.00 | +5.40% | KRW 2,595.00 | KRW 2,670.00 | KRW 2,500.00 | 154.03K |
| 2026-08-04 | KRW 2,500.00 | +5.26% | KRW 2,300.00 | KRW 2,590.00 | KRW 2,300.00 | 141.86K |
| 2026-08-03 | KRW 2,375.00 | +1.28% | KRW 2,345.00 | KRW 2,420.00 | KRW 2,210.00 | 108.02K |
| 2026-07-31 | KRW 2,345.00 | +7.57% | KRW 2,205.00 | KRW 2,360.00 | KRW 2,185.00 | 224.18K |
| 2026-07-30 | KRW 2,180.00 | +1.16% | KRW 2,155.00 | KRW 2,230.00 | KRW 2,120.00 | 184.45K |
| 2026-07-29 | KRW 2,155.00 | -2.93% | KRW 2,225.00 | KRW 2,330.00 | KRW 2,070.00 | 273.47K |
| 2026-07-28 | KRW 2,220.00 | -3.48% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,150.00 | 242.72K |
| 2026-07-27 | KRW 2,300.00 | -1.92% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,255.00 | 181.21K |
| 2026-07-24 | KRW 2,345.00 | -3.70% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,320.00 | 164.22K |
| 2026-07-23 | KRW 2,435.00 | +3.40% | KRW 2,440.00 | KRW 2,455.00 | KRW 2,355.00 | 136.47K |
| 2026-07-22 | KRW 2,355.00 | -2.69% | KRW 2,420.00 | KRW 2,475.00 | KRW 2,320.00 | 235.46K |
| 2026-07-21 | KRW 2,420.00 | +1.47% | KRW 2,410.00 | KRW 2,510.00 | KRW 2,355.00 | 221.76K |
| 2026-07-20 | KRW 2,385.00 | -1.04% | KRW 2,390.00 | KRW 2,450.00 | KRW 2,330.00 | 192.57K |
| 2026-07-16 | KRW 2,410.00 | -3.21% | KRW 2,465.00 | KRW 2,545.00 | KRW 2,395.00 | 136.14K |
| 2026-07-15 | KRW 2,490.00 | +4.62% | KRW 2,405.00 | KRW 2,540.00 | KRW 2,405.00 | 137.08K |
| 2026-07-14 | KRW 2,380.00 | -1.24% | KRW 2,410.00 | KRW 2,475.00 | KRW 2,285.00 | 369.30K |
| 2026-07-13 | KRW 2,410.00 | -7.84% | KRW 2,560.00 | KRW 2,695.00 | KRW 2,410.00 | 274.38K |
| 2026-07-10 | KRW 2,615.00 | +4.39% | KRW 2,505.00 | KRW 2,680.00 | KRW 2,460.00 | 244.43K |
| 2026-07-09 | KRW 2,505.00 | -8.24% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,400.00 | 640.08K |
| 2026-07-08 | KRW 2,730.00 | -3.19% | KRW 2,750.00 | KRW 2,890.00 | KRW 2,670.00 | 375.90K |
| 2026-07-07 | KRW 2,820.00 | -2.93% | KRW 2,845.00 | KRW 3,025.00 | KRW 2,695.00 | 777.09K |
| 2026-07-06 | KRW 2,905.00 | +15.74% | KRW 2,505.00 | KRW 3,195.00 | KRW 2,480.00 | 1.73M |
| 2026-07-03 | KRW 2,510.00 | +3.08% | KRW 2,460.00 | KRW 2,520.00 | KRW 2,380.00 | 221.42K |
| 2026-07-02 | KRW 2,435.00 | -4.51% | KRW 2,550.00 | KRW 2,620.00 | KRW 2,400.00 | 322.47K |
| 2026-07-01 | KRW 2,550.00 | +0.39% | KRW 2,545.00 | KRW 2,660.00 | KRW 2,480.00 | 266.96K |
| 2026-06-30 | KRW 2,540.00 | -4.87% | KRW 2,655.00 | KRW 2,700.00 | KRW 2,450.00 | 346.71K |
| 2026-06-29 | KRW 2,670.00 | +7.23% | KRW 2,400.00 | KRW 2,700.00 | KRW 2,400.00 | 447.14K |
| 2026-06-26 | KRW 2,490.00 | -6.21% | KRW 2,625.00 | KRW 2,675.00 | KRW 2,400.00 | 508.97K |
| 2026-06-25 | KRW 2,655.00 | -2.39% | KRW 2,720.00 | KRW 2,935.00 | KRW 2,605.00 | 434.02K |
| 2026-06-24 | KRW 2,720.00 | -1.63% | KRW 2,765.00 | KRW 2,850.00 | KRW 2,650.00 | 367.82K |
| 2026-06-23 | KRW 2,765.00 | -7.53% | KRW 2,890.00 | KRW 3,050.00 | KRW 2,700.00 | 554.01K |
| 2026-06-22 | KRW 2,990.00 | -4.78% | KRW 3,165.00 | KRW 3,200.00 | KRW 2,850.00 | 654.62K |
| 2026-06-19 | KRW 3,140.00 | -3.38% | KRW 3,250.00 | KRW 3,310.00 | KRW 3,045.00 | 660.98K |
| 2026-06-18 | KRW 3,250.00 | -10.10% | KRW 3,615.00 | KRW 3,615.00 | KRW 3,235.00 | 1.05M |
| 2026-06-17 | KRW 3,615.00 | -4.74% | KRW 3,795.00 | KRW 3,870.00 | KRW 3,590.00 | 804.25K |
| 2026-06-16 | KRW 3,795.00 | -3.92% | KRW 3,950.00 | KRW 4,050.00 | KRW 3,710.00 | 812.30K |
| 2026-06-15 | KRW 3,950.00 | -2.35% | KRW 4,170.00 | KRW 4,195.00 | KRW 3,860.00 | 832.62K |
| 2026-06-12 | KRW 4,045.00 | +3.06% | KRW 3,885.00 | KRW 4,305.00 | KRW 3,625.00 | 2.19M |
| 2026-06-11 | KRW 3,925.00 | +6.66% | KRW 3,645.00 | KRW 4,235.00 | KRW 3,615.00 | 3.13M |
| 2026-06-10 | KRW 3,680.00 | +10.01% | KRW 3,320.00 | KRW 4,230.00 | KRW 3,285.00 | 4.93K |
| 2026-06-09 | KRW 3,345.00 | +5.02% | KRW 3,190.00 | KRW 3,420.00 | KRW 2,950.00 | 1.96M |
| 2026-06-08 | KRW 3,185.00 | +6.88% | KRW 2,980.00 | KRW 3,600.00 | KRW 2,785.00 | 4.54M |
| 2026-06-05 | KRW 2,980.00 | +15.28% | KRW 2,655.00 | KRW 3,360.00 | KRW 2,625.00 | 10.04M |
| 2026-06-04 | KRW 2,585.00 | -8.66% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,540.00 | 2.36M |
| 2026-06-02 | KRW 2,830.00 | +29.82% | KRW 2,185.00 | KRW 2,830.00 | KRW 2,165.00 | 3.44M |
| 2026-06-01 | KRW 2,180.00 | -4.60% | KRW 2,300.00 | KRW 2,540.00 | KRW 2,150.00 | 503.48K |
| 2026-05-29 | KRW 2,285.00 | -4.99% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,245.00 | 506.63K |
| 2026-05-28 | KRW 2,405.00 | -3.99% | KRW 2,505.00 | KRW 2,575.00 | KRW 2,320.00 | 551.55K |
| 2026-05-27 | KRW 2,505.00 | -4.02% | KRW 2,570.00 | KRW 2,680.00 | KRW 2,440.00 | 469.62K |
| 2026-05-26 | KRW 2,610.00 | -2.97% | KRW 2,690.00 | KRW 2,755.00 | KRW 2,570.00 | 407.29K |
| 2026-05-22 | KRW 2,690.00 | +2.48% | KRW 2,620.00 | KRW 2,700.00 | KRW 2,495.00 | 312.16K |