Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,260.94 | 1,271.89 | 1,258.94 | 1,262.93 | 19,020.00 | 2,252 |
| 2024-01-05 | 1,267.91 | 1,277.87 | 1,260.94 | 1,260.94 | 18,990.00 | 2,325 |
| 2024-01-04 | 1,284.84 | 1,287.83 | 1,266.91 | 1,267.91 | 19,095.00 | 3,658 |
| 2024-01-03 | 1,274.88 | 1,280.86 | 1,259.94 | 1,273.88 | 19,185.00 | 5,623 |
| 2024-01-02 | 1,246.99 | 1,287.83 | 1,246.99 | 1,280.86 | 19,290.00 | 8,512 |
| 2023-12-28 | 1,240.02 | 1,258.94 | 1,236.04 | 1,246.99 | 18,780.00 | 3,228 |
| 2023-12-27 | 1,245.00 | 1,253.96 | 1,236.04 | 1,240.02 | 18,675.00 | 2,623 |
| 2023-12-26 | 1,257.95 | 1,258.94 | 1,244.00 | 1,245.00 | 18,750.00 | 7,677 |
| 2023-12-22 | 1,258.94 | 1,258.94 | 1,251.97 | 1,257.95 | 18,945.00 | 3,202 |
| 2023-12-21 | 1,268.90 | 1,272.89 | 1,252.97 | 1,258.94 | 18,960.00 | 4,816 |
| 2023-12-20 | 1,266.91 | 1,269.90 | 1,255.96 | 1,268.90 | 19,110.00 | 2,641 |
| 2023-12-19 | 1,270.90 | 1,270.90 | 1,262.93 | 1,266.91 | 19,080.00 | 3,686 |
| 2023-12-18 | 1,269.90 | 1,270.90 | 1,264.92 | 1,270.90 | 19,140.00 | 2,968 |
| 2023-12-15 | 1,265.92 | 1,276.87 | 1,254.96 | 1,269.90 | 19,125.00 | 3,724 |
| 2023-12-14 | 1,271.89 | 1,282.85 | 1,259.94 | 1,265.92 | 19,065.00 | 2,722 |
| 2023-12-13 | 1,282.85 | 1,284.84 | 1,261.93 | 1,271.89 | 19,155.00 | 3,967 |
| 2023-12-12 | 1,279.86 | 1,289.82 | 1,267.91 | 1,282.85 | 19,320.00 | 3,565 |
| 2023-12-11 | 1,289.82 | 1,294.80 | 1,265.92 | 1,279.86 | 19,275.00 | 4,157 |
| 2023-12-08 | 1,270.90 | 1,276.87 | 1,250.98 | 1,265.92 | 19,065.00 | 5,265 |
| 2023-12-07 | 1,284.84 | 1,284.84 | 1,267.91 | 1,270.90 | 19,140.00 | 4,102 |
| 2023-12-06 | 1,259.94 | 1,277.87 | 1,247.99 | 1,277.87 | 19,245.00 | 5,466 |
| 2023-12-05 | 1,272.89 | 1,273.88 | 1,254.96 | 1,259.94 | 18,975.00 | 4,855 |
| 2023-12-04 | 1,253.96 | 1,274.88 | 1,238.03 | 1,272.89 | 19,170.00 | 6,273 |
| 2023-12-01 | 1,277.87 | 1,285.84 | 1,250.98 | 1,253.96 | 18,885.00 | 9,935 |
| 2023-11-30 | 1,300.78 | 1,302.77 | 1,277.87 | 1,277.87 | 19,245.00 | 8,149 |
| 2023-11-29 | 1,342.61 | 1,358.54 | 1,296.79 | 1,300.78 | 19,590.00 | 27,198 |
| 2023-11-28 | 1,272.89 | 1,374.48 | 1,261.93 | 1,369.50 | 20,625.00 | 64,305 |
| 2023-11-27 | 1,297.79 | 1,297.79 | 1,271.89 | 1,272.89 | 19,170.00 | 3,045 |
| 2023-11-24 | 1,270.90 | 1,288.82 | 1,267.91 | 1,286.83 | 19,380.00 | 4,026 |
| 2023-11-23 | 1,264.92 | 1,283.84 | 1,254.96 | 1,267.91 | 19,095.00 | 5,058 |
| 2023-11-22 | 1,281.85 | 1,281.85 | 1,254.96 | 1,263.92 | 19,035.00 | 4,049 |
| 2023-11-21 | 1,227.07 | 1,269.90 | 1,227.07 | 1,268.90 | 19,110.00 | 10,618 |
| 2023-11-20 | 1,261.93 | 1,266.91 | 1,246.99 | 1,261.93 | 19,005.00 | 3,856 |
| 2023-11-17 | 1,270.90 | 1,282.85 | 1,252.97 | 1,261.93 | 19,005.00 | 6,245 |
| 2023-11-16 | 1,245.00 | 1,270.90 | 1,245.00 | 1,269.90 | 19,125.00 | 8,996 |
| 2023-11-15 | 1,239.02 | 1,251.97 | 1,231.06 | 1,237.03 | 18,630.00 | 9,127 |
| 2023-11-14 | 1,235.04 | 1,247.99 | 1,226.08 | 1,231.06 | 18,540.00 | 9,259 |
| 2023-11-13 | 1,249.98 | 1,273.88 | 1,235.04 | 1,238.03 | 18,645.00 | 3,174 |
| 2023-11-10 | 1,264.92 | 1,264.92 | 1,242.01 | 1,254.96 | 18,900.00 | 3,272 |
| 2023-11-09 | 1,279.86 | 1,281.85 | 1,264.92 | 1,268.90 | 19,110.00 | 1,989 |
| 2023-11-08 | 1,263.92 | 1,292.81 | 1,256.95 | 1,291.81 | 19,455.00 | 2,988 |
| 2023-11-07 | 1,293.80 | 1,302.77 | 1,249.98 | 1,264.92 | 19,050.00 | 4,907 |
| 2023-11-06 | 1,293.80 | 1,294.80 | 1,260.94 | 1,293.80 | 19,485.00 | 6,669 |
| 2023-11-03 | 1,247.99 | 1,271.89 | 1,247.99 | 1,260.94 | 18,990.00 | 3,994 |
| 2023-11-02 | 1,248.98 | 1,273.88 | 1,240.02 | 1,240.02 | 18,675.00 | 6,213 |
| 2023-11-01 | 1,245.00 | 1,262.93 | 1,232.05 | 1,235.04 | 18,600.00 | 3,652 |
| 2023-10-31 | 1,251.97 | 1,284.84 | 1,227.07 | 1,227.07 | 18,480.00 | 3,367 |
| 2023-10-30 | 1,238.03 | 1,246.99 | 1,216.12 | 1,245.00 | 18,750.00 | 3,859 |
| 2023-10-27 | 1,235.04 | 1,256.95 | 1,230.06 | 1,237.03 | 18,630.00 | 4,194 |
| 2023-10-26 | 1,279.86 | 1,279.86 | 1,239.02 | 1,239.02 | 18,660.00 | 4,223 |
| 2023-10-25 | 1,276.87 | 1,291.81 | 1,257.95 | 1,291.81 | 19,455.00 | 5,439 |
| 2023-10-24 | 1,252.97 | 1,274.88 | 1,235.04 | 1,269.90 | 19,125.00 | 4,950 |
| 2023-10-23 | 1,282.85 | 1,282.85 | 1,248.98 | 1,252.97 | 18,870.00 | 3,633 |
| 2023-10-20 | 1,251.97 | 1,272.89 | 1,231.06 | 1,272.89 | 19,170.00 | 8,260 |
| 2023-10-19 | 1,290.82 | 1,290.82 | 1,250.98 | 1,252.97 | 18,870.00 | 5,285 |
| 2023-10-18 | 1,305.76 | 1,309.74 | 1,285.84 | 1,290.82 | 19,440.00 | 2,838 |
| 2023-10-17 | 1,286.83 | 1,311.73 | 1,286.83 | 1,299.78 | 19,575.00 | 2,602 |
| 2023-10-16 | 1,324.68 | 1,324.68 | 1,286.83 | 1,286.83 | 19,380.00 | 6,812 |
| 2023-10-13 | 1,352.57 | 1,352.57 | 1,305.76 | 1,339.62 | 20,175.00 | 6,518 |
| 2023-10-12 | 1,304.76 | 1,354.56 | 1,304.76 | 1,352.57 | 20,370.00 | 10,023 |
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.