Canada markets closed

Vivozon Pharmaceutical Co., Ltd. (082800.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
2,880.00-10.00 (-0.35%)
At close: 03:30PM KST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,890.002,905.002,850.002,880.002,880.0060,077
May 09, 20242,900.002,910.002,855.002,890.002,890.0032,140
May 08, 20242,905.002,985.002,875.002,900.002,900.0074,584
May 07, 20242,890.002,915.002,865.002,895.002,895.0030,346
May 03, 20242,840.002,890.002,840.002,885.002,885.0036,667
May 02, 20242,900.002,900.002,800.002,855.002,855.00102,210
Apr 30, 20242,850.002,895.002,800.002,840.002,840.0069,249
Apr 29, 20242,850.002,875.002,805.002,850.002,850.0072,953
Apr 26, 20242,875.002,995.002,845.002,850.002,850.0081,250
Apr 25, 20242,890.002,965.002,870.002,875.002,875.0099,148
Apr 24, 20242,920.002,955.002,895.002,900.002,900.0020,736
Apr 23, 20242,990.002,990.002,895.002,900.002,900.0032,704
Apr 22, 20242,890.002,970.002,850.002,900.002,900.0076,311
Apr 19, 20242,920.002,985.002,825.002,890.002,890.00140,698
Apr 18, 20243,025.003,025.002,910.002,920.002,920.00100,769
Apr 17, 20242,950.003,000.002,940.002,960.002,960.0021,259
Apr 16, 20242,975.003,040.002,905.002,930.002,930.00123,862
Apr 15, 20243,045.003,045.002,935.002,975.002,975.00163,532
Apr 12, 20243,170.003,170.003,055.003,065.003,065.0070,407
Apr 11, 20243,160.003,160.003,100.003,105.003,105.0070,624
Apr 09, 20243,140.003,245.003,135.003,145.003,145.0085,523
Apr 08, 20243,510.003,710.003,100.003,140.003,140.00648,836
Apr 05, 20243,295.003,295.003,170.003,205.003,205.0099,698
Apr 04, 20243,335.003,375.003,230.003,295.003,295.0082,421
Apr 03, 20243,520.003,520.003,220.003,310.003,310.00404,640
Apr 02, 20243,435.003,605.003,410.003,520.003,520.00164,364
Apr 01, 20243,455.003,520.003,365.003,520.003,520.00125,409
Mar 29, 20243,340.003,435.003,300.003,435.003,435.00174,897
Mar 28, 20243,315.003,420.003,265.003,320.003,320.00111,369
Mar 27, 20243,300.003,495.003,205.003,315.003,315.00221,146
Mar 26, 20243,435.003,450.003,290.003,295.003,295.00179,773
Mar 25, 20243,520.003,520.003,310.003,435.003,435.00187,806
Mar 22, 20243,650.003,990.003,410.003,525.003,525.001,984,310
Mar 21, 20243,070.003,250.003,040.003,250.003,250.00226,714
Mar 20, 20243,125.003,165.003,050.003,080.003,080.00123,606
Mar 19, 20243,090.003,175.003,070.003,125.003,125.00116,633
Mar 18, 20243,030.003,165.003,020.003,085.003,085.0072,611
Mar 15, 20243,085.003,205.003,020.003,020.003,020.00177,377
Mar 14, 20243,065.003,090.003,030.003,065.003,065.0051,318
Mar 13, 20243,015.003,100.003,000.003,095.003,095.0053,163
Mar 12, 20243,020.003,035.002,995.003,015.003,015.0042,384
Mar 11, 20243,055.003,055.002,935.003,020.003,020.0067,941
Mar 08, 20243,150.003,150.003,040.003,070.003,070.0054,807
Mar 07, 20243,050.003,120.003,025.003,105.003,105.0038,363
Mar 06, 20243,075.003,095.002,995.003,050.003,050.0053,095
Mar 05, 20243,075.003,120.003,035.003,075.003,075.0033,095
Mar 04, 20243,120.003,130.003,015.003,075.003,075.0030,113
Feb 29, 20243,245.003,245.003,070.003,070.003,070.0037,371
Feb 28, 20243,100.003,190.003,075.003,140.003,140.0038,765
Feb 27, 20243,195.003,205.003,085.003,100.003,100.0069,551
Feb 26, 20243,325.003,325.003,175.003,175.003,175.0097,150
Feb 23, 20243,260.003,310.003,150.003,300.003,300.0078,033
Feb 22, 20243,295.003,345.003,190.003,225.003,225.00145,525
Feb 21, 20243,145.003,630.003,125.003,275.003,275.00601,213
Feb 20, 20243,085.003,175.003,015.003,150.003,150.00136,261
Feb 19, 20243,005.003,045.003,005.003,030.003,030.0041,019
Feb 16, 20243,020.003,050.003,000.003,020.003,020.0037,100
Feb 15, 20243,050.003,080.002,980.003,020.003,020.0067,494
Feb 14, 20243,005.003,025.002,965.003,010.003,010.0047,437
Feb 13, 20242,880.003,035.002,880.003,005.003,005.00113,388
Feb 08, 20242,910.002,910.002,850.002,865.002,865.0046,358
Feb 07, 20242,890.002,930.002,860.002,880.002,880.0035,979
Feb 06, 20242,885.002,935.002,870.002,895.002,895.0036,678
Feb 05, 20242,920.002,955.002,860.002,905.002,905.0066,595
Feb 02, 20242,905.002,960.002,895.002,915.002,915.0031,054
Feb 01, 20242,970.002,970.002,880.002,895.002,895.0040,675
Jan 31, 20242,910.002,995.002,860.002,890.002,890.0056,378
Jan 30, 20242,920.002,975.002,890.002,915.002,915.0062,481
Jan 29, 20243,020.003,050.002,910.002,910.002,910.00122,434
Jan 26, 20243,000.003,020.002,980.003,000.003,000.0057,529
Jan 25, 20243,085.003,085.002,975.003,000.003,000.0066,817
Jan 24, 20243,010.003,065.002,980.003,000.003,000.0064,760
Jan 23, 20243,090.003,090.002,995.003,010.003,010.0051,387
Jan 22, 20243,090.003,125.003,025.003,040.003,040.0048,830
Jan 19, 20243,075.003,145.003,075.003,115.003,115.0048,689
Jan 18, 20243,050.003,150.003,000.003,075.003,075.00101,108
Jan 17, 20243,055.003,075.002,965.003,040.003,040.0094,537
Jan 16, 20243,135.003,150.003,030.003,055.003,055.0052,367
Jan 15, 20242,990.003,140.002,980.003,135.003,135.00127,897
Jan 12, 20243,025.003,100.002,980.003,020.003,020.0078,352
Jan 11, 20243,025.003,065.003,010.003,025.003,025.0027,336
Jan 10, 20243,065.003,085.003,005.003,015.003,015.0041,626
Jan 09, 20243,020.003,105.003,020.003,065.003,065.0050,167
Jan 08, 20243,135.003,140.002,985.003,020.003,020.0050,971
Jan 05, 20243,000.003,100.002,975.003,050.003,050.0035,473
Jan 04, 20243,050.003,170.003,000.003,005.003,005.0089,904
Jan 03, 20243,120.003,165.003,030.003,080.003,080.0074,132
Jan 02, 20243,000.003,235.002,995.003,120.003,120.00102,373
Dec 28, 20233,140.003,195.003,000.003,000.003,000.0065,239
Dec 27, 20233,130.003,235.003,100.003,140.003,140.0077,802
Dec 26, 20233,115.003,190.003,055.003,125.003,125.0036,527
Dec 22, 20233,000.003,410.002,980.003,150.003,150.00299,661
Dec 21, 20233,025.003,040.002,970.003,000.003,000.0058,729
Dec 20, 20233,120.003,120.002,900.003,030.003,030.0073,905
Dec 19, 20233,050.003,090.003,020.003,065.003,065.0057,904
Dec 18, 20233,020.003,110.002,990.003,055.003,055.0055,126
Dec 15, 20232,995.003,065.002,995.003,020.003,020.0031,408
Dec 14, 20232,975.003,050.002,970.002,990.002,990.0043,768
Dec 13, 20233,030.003,030.002,955.002,970.002,970.0047,756
Dec 12, 20233,000.003,105.002,980.003,015.003,015.0029,545
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...