Stock listing
KRX:082800 Vivozon Pharmaceutical Co., Ltd. (비보존 제약) 주가
Follow Vivozon Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:082800
₩3,215.00 KRW +120.00 (+3.9%)
Close on Nov 2, 2026
- Day range
- ₩3,050.00 – ₩3,245.00 KRWNov 2, 2026
- Volume
- 189,458 sharesNov 2, 2026
- Market cap
- ₩239.4B KRWAt the close on Nov 2, 2026 · price × 74.46M shares outstanding
- 52-week range
- ₩2,070.00 – ₩6,430.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩1.15B KRWMedian day 184,984 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:082800 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,215.00 | +120.00 | +3.9% | ₩3,050.00 | ₩3,245.00 | ₩3,050.00 | 189,458 | |
| ₩3,095.00 | +160.00 | +5.5% | ₩3,040.00 | ₩3,170.00 | ₩2,910.00 | 257,836 | |
| ₩2,935.00 | +20.00 | +0.7% | ₩2,905.00 | ₩2,980.00 | ₩2,850.00 | 75,181 | |
| ₩2,915.00 | -45.00 | -1.5% | ₩2,960.00 | ₩3,045.00 | ₩2,900.00 | 90,663 | |
| ₩2,960.00 | +60.00 | +2.1% | ₩2,920.00 | ₩2,985.00 | ₩2,875.00 | 69,154 | |
| ₩2,900.00 | 0.00 | 0.0% | ₩2,900.00 | ₩2,990.00 | ₩2,835.00 | 55,393 | |
| ₩2,900.00 | -70.00 | -2.4% | ₩2,970.00 | ₩2,975.00 | ₩2,850.00 | 65,428 | |
| ₩2,970.00 | -110.00 | -3.6% | ₩3,080.00 | ₩3,085.00 | ₩2,960.00 | 126,433 | |
| ₩3,080.00 | -30.00 | -1.0% | ₩3,100.00 | ₩3,125.00 | ₩3,030.00 | 119,873 | |
| ₩3,110.00 | -100.00 | -3.1% | ₩3,245.00 | ₩3,270.00 | ₩3,070.00 | 99,450 | |
| ₩3,210.00 | +75.00 | +2.4% | ₩3,180.00 | ₩3,255.00 | ₩3,115.00 | 157,987 | |
| ₩3,135.00 | +115.00 | +3.8% | ₩3,050.00 | ₩3,235.00 | ₩3,020.00 | 301,454 | |
| ₩3,020.00 | -10.00 | -0.3% | ₩2,925.00 | ₩3,025.00 | ₩2,910.00 | 213,911 | |
| ₩3,030.00 | +145.00 | +5.0% | ₩2,930.00 | ₩3,075.00 | ₩2,880.00 | 180,865 | |
| ₩2,885.00 | +45.00 | +1.6% | ₩2,840.00 | ₩2,922.00 | ₩2,755.00 | 195,757 | |
| ₩2,840.00 | -170.00 | -5.6% | ₩3,045.00 | ₩3,045.00 | ₩2,840.00 | 116,471 | |
| ₩3,010.00 | -20.00 | -0.7% | ₩3,055.00 | ₩3,055.00 | ₩2,965.00 | 101,399 | |
| ₩3,030.00 | +90.00 | +3.1% | ₩3,020.00 | ₩3,105.00 | ₩2,965.00 | 197,810 | |
| ₩2,940.00 | -20.00 | -0.7% | ₩2,995.00 | ₩3,050.00 | ₩2,925.00 | 116,151 | |
| ₩2,960.00 | +5.00 | +0.2% | ₩2,960.00 | ₩3,065.00 | ₩2,935.00 | 110,223 | |
| ₩2,955.00 | +110.00 | +3.9% | ₩2,845.00 | ₩2,960.00 | ₩2,755.00 | 128,392 | |
| ₩2,845.00 | +60.00 | +2.2% | ₩2,805.00 | ₩2,890.00 | ₩2,780.00 | 132,998 | |
| ₩2,785.00 | -40.00 | -1.4% | ₩2,825.00 | ₩2,825.00 | ₩2,765.00 | 85,334 | |
| ₩2,825.00 | +35.00 | +1.3% | ₩2,870.00 | ₩2,895.00 | ₩2,815.00 | 93,790 | |
| ₩2,790.00 | -40.00 | -1.4% | ₩2,805.00 | ₩2,865.00 | ₩2,780.00 | 108,712 | |
| ₩2,830.00 | -45.00 | -1.6% | ₩2,885.00 | ₩2,920.00 | ₩2,815.00 | 185,182 | |
| ₩2,875.00 | -50.00 | -1.7% | ₩2,925.00 | ₩2,950.00 | ₩2,830.00 | 179,623 | |
| ₩2,925.00 | -10.00 | -0.3% | ₩3,000.00 | ₩3,000.00 | ₩2,880.00 | 151,277 | |
| ₩2,935.00 | +60.00 | +2.1% | ₩2,950.00 | ₩3,000.00 | ₩2,810.00 | 140,428 | |
| ₩2,875.00 | 0.00 | 0.0% | ₩2,845.00 | ₩2,920.00 | ₩2,815.00 | 172,452 | |
| ₩2,875.00 | +75.00 | +2.7% | ₩2,800.00 | ₩2,910.00 | ₩2,785.00 | 75,690 | |
| ₩2,800.00 | -100.00 | -3.4% | ₩2,880.00 | ₩2,880.00 | ₩2,755.00 | 184,984 | |
| ₩2,900.00 | -135.00 | -4.4% | ₩3,040.00 | ₩3,065.00 | ₩2,850.00 | 288,306 | |
| ₩3,035.00 | +5.00 | +0.2% | ₩3,030.00 | ₩3,050.00 | ₩2,935.00 | 112,751 | |
| ₩3,030.00 | -75.00 | -2.4% | ₩3,170.00 | ₩3,170.00 | ₩2,980.00 | 312,860 | |
| ₩3,105.00 | -70.00 | -2.2% | ₩3,175.00 | ₩3,240.00 | ₩3,105.00 | 134,570 | |
| ₩3,175.00 | +75.00 | +2.4% | ₩3,100.00 | ₩3,270.00 | ₩3,030.00 | 250,012 | |
| ₩3,100.00 | +150.00 | +5.1% | ₩2,955.00 | ₩3,100.00 | ₩2,915.00 | 269,610 | |
| ₩2,950.00 | -135.00 | -4.4% | ₩3,085.00 | ₩3,095.00 | ₩2,920.00 | 261,379 | |
| ₩3,085.00 | -195.00 | -5.9% | ₩3,200.00 | ₩3,230.00 | ₩3,080.00 | 274,834 | |
| ₩3,280.00 | -75.00 | -2.2% | ₩3,395.00 | ₩3,395.00 | ₩3,250.00 | 218,116 | |
| ₩3,355.00 | +95.00 | +2.9% | ₩3,260.00 | ₩3,400.00 | ₩3,200.00 | 329,778 | |
| ₩3,260.00 | +135.00 | +4.3% | ₩3,125.00 | ₩3,330.00 | ₩3,055.00 | 514,400 | |
| ₩3,125.00 | +255.00 | +8.9% | ₩3,005.00 | ₩3,540.00 | ₩2,985.00 | 1,314,458 | |
| ₩2,870.00 | +5.00 | +0.2% | ₩2,905.00 | ₩3,050.00 | ₩2,840.00 | 191,424 | |
| ₩2,865.00 | -35.00 | -1.2% | ₩2,890.00 | ₩2,935.00 | ₩2,760.00 | 261,996 | |
| ₩2,900.00 | -270.00 | -8.5% | ₩3,180.00 | ₩3,180.00 | ₩2,865.00 | 769,075 | |
| ₩3,170.00 | -140.00 | -4.2% | ₩3,250.00 | ₩3,410.00 | ₩3,170.00 | 435,462 | |
| ₩3,310.00 | -10.00 | -0.3% | ₩3,340.00 | ₩3,440.00 | ₩3,140.00 | 1,268,953 | |
| ₩3,320.00 | +515.00 | +18.4% | ₩2,870.00 | ₩3,645.00 | ₩2,795.00 | 8,422,394 | |
| ₩2,805.00 | -190.00 | -6.3% | ₩2,910.00 | ₩2,950.00 | ₩2,700.00 | 262,366 | |
| ₩2,995.00 | +125.00 | +4.4% | ₩2,880.00 | ₩3,500.00 | ₩2,870.00 | 336,298 | |
| ₩2,870.00 | -65.00 | -2.2% | ₩2,905.00 | ₩2,975.00 | ₩2,805.00 | 198,621 | |
| ₩2,935.00 | -15.00 | -0.5% | ₩3,000.00 | ₩3,000.00 | ₩2,900.00 | 121,240 | |
| ₩2,950.00 | +85.00 | +3.0% | ₩2,860.00 | ₩3,000.00 | ₩2,855.00 | 191,765 | |
| ₩2,865.00 | +50.00 | +1.8% | ₩2,860.00 | ₩2,930.00 | ₩2,745.00 | 241,329 | |
| ₩2,815.00 | +145.00 | +5.4% | ₩2,650.00 | ₩2,820.00 | ₩2,615.00 | 195,539 | |
| ₩2,670.00 | +35.00 | +1.3% | ₩2,640.00 | ₩2,690.00 | ₩2,500.00 | 268,978 | |
| ₩2,635.00 | +135.00 | +5.4% | ₩2,595.00 | ₩2,670.00 | ₩2,500.00 | 154,031 | |
| ₩2,500.00 | +125.00 | +5.3% | ₩2,300.00 | ₩2,590.00 | ₩2,300.00 | 141,855 | |
| ₩2,375.00 | +30.00 | +1.3% | ₩2,345.00 | ₩2,420.00 | ₩2,210.00 | 108,022 |
- Ticker
- KRX:082800
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Vivozon Pharmaceutical Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 13, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Vivozon Pharmaceutical Co., Ltd.