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