Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,081.66 | 1,081.66 | 1,058.75 | 1,079.66 | 16,260.00 | 6,462 |
| 2024-04-04 | 1,085.64 | 1,089.62 | 1,056.76 | 1,081.66 | 16,290.00 | 9,825 |
| 2024-04-03 | 1,104.56 | 1,104.56 | 1,083.65 | 1,089.62 | 16,410.00 | 8,909 |
| 2024-04-02 | 1,110.54 | 1,113.53 | 1,096.60 | 1,105.56 | 16,650.00 | 10,907 |
| 2024-04-01 | 1,125.48 | 1,125.48 | 1,110.54 | 1,110.54 | 16,725.00 | 8,798 |
| 2024-03-29 | 1,135.44 | 1,135.44 | 1,120.50 | 1,120.50 | 16,875.00 | 6,150 |
| 2024-03-28 | 1,135.44 | 1,152.37 | 1,129.46 | 1,134.44 | 17,085.00 | 4,883 |
| 2024-03-27 | 1,152.37 | 1,162.33 | 1,133.45 | 1,141.42 | 17,190.00 | 6,210 |
| 2024-03-26 | 1,135.44 | 1,157.35 | 1,135.44 | 1,152.37 | 17,355.00 | 4,032 |
| 2024-03-25 | 1,158.35 | 1,167.31 | 1,140.42 | 1,146.40 | 17,265.00 | 2,132 |
| 2024-03-22 | 1,162.33 | 1,169.30 | 1,135.44 | 1,158.35 | 17,445.00 | 3,063 |
| 2024-03-21 | 1,095.60 | 1,181.26 | 1,095.60 | 1,160.34 | 17,475.00 | 21,007 |
| 2024-03-20 | 1,096.60 | 1,103.57 | 1,095.60 | 1,100.58 | 16,575.00 | 3,555 |
| 2024-03-19 | 1,127.47 | 1,127.47 | 1,102.57 | 1,103.57 | 16,620.00 | 3,731 |
| 2024-03-18 | 1,098.59 | 1,128.47 | 1,098.59 | 1,106.56 | 16,665.00 | 4,114 |
| 2024-03-15 | 1,077.67 | 1,135.44 | 1,075.68 | 1,098.59 | 16,545.00 | 12,119 |
| 2024-03-14 | 1,082.65 | 1,103.57 | 1,078.67 | 1,082.65 | 16,305.00 | 3,333 |
| 2024-03-13 | 1,080.66 | 1,094.60 | 1,075.68 | 1,082.65 | 16,305.00 | 3,568 |
| 2024-03-12 | 1,086.64 | 1,093.61 | 1,077.67 | 1,080.66 | 16,275.00 | 3,000 |
| 2024-03-11 | 1,073.69 | 1,090.62 | 1,073.69 | 1,086.64 | 16,365.00 | 4,631 |
| 2024-03-08 | 1,097.59 | 1,097.59 | 1,053.77 | 1,073.69 | 16,170.00 | 8,563 |
| 2024-03-07 | 1,113.53 | 1,113.53 | 1,092.61 | 1,097.59 | 16,530.00 | 7,718 |
| 2024-03-06 | 1,121.50 | 1,125.48 | 1,111.54 | 1,113.53 | 16,770.00 | 2,812 |
| 2024-03-05 | 1,135.44 | 1,136.44 | 1,103.57 | 1,121.50 | 16,890.00 | 3,470 |
| 2024-03-04 | 1,132.45 | 1,140.42 | 1,132.45 | 1,139.42 | 17,160.00 | 2,604 |
| 2024-02-29 | 1,127.47 | 1,155.36 | 1,126.48 | 1,138.43 | 17,145.00 | 2,195 |
| 2024-02-28 | 1,120.50 | 1,129.46 | 1,120.50 | 1,126.48 | 16,965.00 | 1,811 |
| 2024-02-27 | 1,131.46 | 1,131.46 | 1,119.50 | 1,121.50 | 16,890.00 | 3,198 |
| 2024-02-26 | 1,134.44 | 1,142.41 | 1,122.49 | 1,131.46 | 17,040.00 | 7,558 |
| 2024-02-23 | 1,149.38 | 1,149.38 | 1,130.46 | 1,133.45 | 17,070.00 | 2,714 |
| 2024-02-22 | 1,159.34 | 1,159.34 | 1,146.40 | 1,149.38 | 17,310.00 | 5,407 |
| 2024-02-21 | 1,171.30 | 1,175.28 | 1,151.38 | 1,159.34 | 17,460.00 | 3,890 |
| 2024-02-20 | 1,185.24 | 1,194.20 | 1,170.30 | 1,171.30 | 17,640.00 | 3,955 |
| 2024-02-19 | 1,193.21 | 1,194.20 | 1,175.28 | 1,185.24 | 17,850.00 | 3,175 |
| 2024-02-16 | 1,180.26 | 1,198.19 | 1,170.30 | 1,194.20 | 17,985.00 | 7,903 |
| 2024-02-15 | 1,118.51 | 1,187.23 | 1,116.52 | 1,180.26 | 17,775.00 | 17,297 |
| 2024-02-14 | 1,126.48 | 1,127.47 | 1,118.51 | 1,118.51 | 16,845.00 | 3,168 |
| 2024-02-13 | 1,118.51 | 1,133.45 | 1,118.51 | 1,127.47 | 16,980.00 | 3,495 |
| 2024-02-08 | 1,112.53 | 1,122.49 | 1,105.56 | 1,118.51 | 16,845.00 | 4,933 |
| 2024-02-07 | 1,100.58 | 1,115.52 | 1,098.59 | 1,112.53 | 16,755.00 | 4,303 |
| 2024-02-06 | 1,123.49 | 1,123.49 | 1,090.62 | 1,100.58 | 16,575.00 | 8,080 |
| 2024-02-05 | 1,115.52 | 1,128.47 | 1,113.53 | 1,123.49 | 16,920.00 | 8,232 |
| 2024-02-02 | 1,104.56 | 1,124.48 | 1,101.58 | 1,115.52 | 16,800.00 | 8,104 |
| 2024-02-01 | 1,148.39 | 1,148.39 | 1,100.58 | 1,104.56 | 16,635.00 | 32,359 |
| 2024-01-31 | 1,189.22 | 1,189.22 | 1,150.38 | 1,158.35 | 17,445.00 | 13,034 |
| 2024-01-30 | 1,195.20 | 1,195.20 | 1,184.24 | 1,189.22 | 17,910.00 | 7,137 |
| 2024-01-29 | 1,204.16 | 1,204.16 | 1,190.22 | 1,195.20 | 18,000.00 | 6,921 |
| 2024-01-26 | 1,211.14 | 1,211.14 | 1,199.18 | 1,205.16 | 18,150.00 | 4,456 |
| 2024-01-25 | 1,212.13 | 1,215.12 | 1,200.18 | 1,211.14 | 18,240.00 | 3,394 |
| 2024-01-24 | 1,205.16 | 1,221.10 | 1,203.17 | 1,213.13 | 18,270.00 | 2,698 |
| 2024-01-23 | 1,208.15 | 1,214.12 | 1,202.17 | 1,210.14 | 18,225.00 | 3,742 |
| 2024-01-22 | 1,224.08 | 1,224.08 | 1,206.16 | 1,218.11 | 18,345.00 | 3,074 |
| 2024-01-19 | 1,201.18 | 1,224.08 | 1,201.18 | 1,224.08 | 18,435.00 | 3,002 |
| 2024-01-18 | 1,218.11 | 1,218.11 | 1,207.15 | 1,209.14 | 18,210.00 | 5,307 |
| 2024-01-17 | 1,226.08 | 1,235.04 | 1,210.14 | 1,218.11 | 18,345.00 | 10,883 |
| 2024-01-16 | 1,233.05 | 1,235.04 | 1,227.07 | 1,235.04 | 18,600.00 | 7,187 |
| 2024-01-15 | 1,237.03 | 1,239.02 | 1,209.14 | 1,239.02 | 18,660.00 | 8,456 |
| 2024-01-12 | 1,239.02 | 1,241.02 | 1,229.06 | 1,241.02 | 18,690.00 | 8,192 |
| 2024-01-11 | 1,235.04 | 1,246.00 | 1,231.06 | 1,239.02 | 18,660.00 | 8,545 |
| 2024-01-10 | 1,244.00 | 1,244.00 | 1,230.06 | 1,235.04 | 18,600.00 | 4,495 |
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.