Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 812.74 | 823.69 | 808.75 | 817.72 | 12,315.00 | 4,316 |
| 2024-07-03 | 822.70 | 832.66 | 815.72 | 817.72 | 12,315.00 | 4,379 |
| 2024-07-02 | 824.69 | 826.68 | 816.72 | 822.70 | 12,390.00 | 1,561 |
| 2024-07-01 | 829.67 | 835.64 | 822.70 | 822.70 | 12,390.00 | 3,524 |
| 2024-06-28 | 822.70 | 828.67 | 815.72 | 827.68 | 12,465.00 | 2,869 |
| 2024-06-27 | 821.70 | 827.68 | 816.72 | 822.70 | 12,390.00 | 6,644 |
| 2024-06-26 | 835.64 | 835.64 | 819.71 | 825.68 | 12,435.00 | 3,115 |
| 2024-06-25 | 818.71 | 834.65 | 818.71 | 833.65 | 12,555.00 | 4,688 |
| 2024-06-24 | 837.64 | 842.62 | 821.70 | 822.70 | 12,390.00 | 4,319 |
| 2024-06-21 | 856.56 | 856.56 | 838.63 | 842.62 | 12,690.00 | 5,940 |
| 2024-06-20 | 860.54 | 862.54 | 852.58 | 856.56 | 12,900.00 | 2,761 |
| 2024-06-19 | 885.44 | 885.44 | 808.75 | 860.54 | 12,960.00 | 14,470 |
| 2024-06-18 | 890.42 | 893.41 | 876.48 | 885.44 | 13,335.00 | 8,653 |
| 2024-06-17 | 900.38 | 900.38 | 885.44 | 890.42 | 13,410.00 | 4,774 |
| 2024-06-14 | 901.38 | 904.37 | 894.41 | 900.38 | 13,560.00 | 6,639 |
| 2024-06-13 | 915.32 | 917.32 | 901.38 | 901.38 | 13,575.00 | 8,555 |
| 2024-06-12 | 917.32 | 923.29 | 914.33 | 915.32 | 13,785.00 | 2,803 |
| 2024-06-11 | 921.30 | 924.29 | 913.33 | 915.32 | 13,785.00 | 4,304 |
| 2024-06-10 | 925.28 | 930.26 | 917.32 | 921.30 | 13,875.00 | 6,013 |
| 2024-06-07 | 928.27 | 937.24 | 925.28 | 925.28 | 13,935.00 | 3,384 |
| 2024-06-05 | 924.29 | 927.28 | 921.30 | 926.28 | 13,950.00 | 3,958 |
| 2024-06-04 | 927.28 | 935.24 | 917.32 | 924.29 | 13,920.00 | 3,399 |
| 2024-06-03 | 932.26 | 934.25 | 916.32 | 927.28 | 13,965.00 | 2,216 |
| 2024-05-31 | 920.30 | 940.22 | 917.32 | 922.30 | 13,890.00 | 4,456 |
| 2024-05-30 | 927.28 | 936.24 | 914.33 | 933.25 | 14,055.00 | 6,579 |
| 2024-05-29 | 940.22 | 955.16 | 930.26 | 931.26 | 14,025.00 | 5,086 |
| 2024-05-28 | 916.32 | 943.21 | 916.32 | 940.22 | 14,160.00 | 10,318 |
| 2024-05-27 | 952.18 | 958.15 | 920.30 | 926.28 | 13,950.00 | 21,664 |
| 2024-05-24 | 985.04 | 986.04 | 962.14 | 965.12 | 14,535.00 | 10,457 |
| 2024-05-23 | 996.00 | 996.00 | 979.07 | 982.06 | 14,790.00 | 6,091 |
| 2024-05-22 | 997.00 | 997.00 | 987.04 | 989.03 | 14,895.00 | 3,092 |
| 2024-05-21 | 992.02 | 1,001.98 | 986.04 | 990.02 | 14,910.00 | 2,677 |
| 2024-05-20 | 994.01 | 995.00 | 983.05 | 992.02 | 14,940.00 | 3,718 |
| 2024-05-17 | 996.00 | 1,008.95 | 986.04 | 990.02 | 14,910.00 | 6,575 |
| 2024-05-16 | 994.01 | 996.00 | 991.02 | 994.01 | 14,970.00 | 2,633 |
| 2024-05-14 | 989.03 | 994.01 | 986.04 | 992.02 | 14,940.00 | 4,134 |
| 2024-05-13 | 997.00 | 1,001.98 | 989.03 | 989.03 | 14,895.00 | 5,150 |
| 2024-05-10 | 999.98 | 1,008.95 | 995.00 | 997.00 | 15,015.00 | 3,496 |
| 2024-05-09 | 1,012.93 | 1,012.93 | 997.99 | 999.98 | 15,060.00 | 3,163 |
| 2024-05-08 | 1,005.96 | 1,011.94 | 1,001.98 | 1,005.96 | 15,150.00 | 3,249 |
| 2024-05-07 | 1,006.96 | 1,007.95 | 1,000.98 | 1,005.96 | 15,150.00 | 1,800 |
| 2024-05-03 | 1,004.96 | 1,006.96 | 1,001.98 | 1,005.96 | 15,150.00 | 3,305 |
| 2024-05-02 | 1,004.96 | 1,008.95 | 999.98 | 1,004.96 | 15,135.00 | 3,262 |
| 2024-04-30 | 1,006.96 | 1,010.94 | 999.98 | 1,004.96 | 15,135.00 | 6,432 |
| 2024-04-29 | 987.04 | 998.99 | 982.06 | 997.99 | 15,030.00 | 5,458 |
| 2024-04-26 | 994.01 | 994.01 | 979.07 | 988.03 | 14,880.00 | 5,762 |
| 2024-04-25 | 996.00 | 997.99 | 984.05 | 988.03 | 14,880.00 | 11,141 |
| 2024-04-24 | 997.00 | 1,001.98 | 992.02 | 999.98 | 15,060.00 | 11,409 |
| 2024-04-23 | 1,006.96 | 1,010.94 | 999.98 | 999.98 | 15,060.00 | 6,545 |
| 2024-04-22 | 1,010.94 | 1,014.92 | 1,005.96 | 1,006.96 | 15,165.00 | 4,629 |
| 2024-04-19 | 1,031.86 | 1,043.81 | 1,010.94 | 1,014.92 | 15,285.00 | 3,344 |
| 2024-04-18 | 1,023.89 | 1,034.84 | 1,010.94 | 1,031.86 | 15,540.00 | 3,581 |
| 2024-04-17 | 1,026.88 | 1,038.83 | 1,025.88 | 1,029.86 | 15,510.00 | 2,194 |
| 2024-04-16 | 1,047.79 | 1,047.79 | 1,010.94 | 1,042.81 | 15,705.00 | 8,839 |
| 2024-04-15 | 1,080.66 | 1,086.64 | 1,044.80 | 1,045.80 | 15,750.00 | 9,791 |
| 2024-04-12 | 1,061.74 | 1,078.67 | 1,055.76 | 1,075.68 | 16,200.00 | 4,058 |
| 2024-04-11 | 1,084.64 | 1,084.64 | 1,059.74 | 1,068.71 | 16,095.00 | 3,327 |
| 2024-04-09 | 1,067.71 | 1,089.62 | 1,067.71 | 1,074.68 | 16,185.00 | 2,643 |
| 2024-04-08 | 1,070.70 | 1,079.66 | 1,062.73 | 1,079.66 | 16,260.00 | 4,211 |
| 2024-04-05 | 1,081.66 | 1,081.66 | 1,058.75 | 1,079.66 | 16,260.00 | 6,462 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 2.6560 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.