Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,304.76 | 1,354.56 | 1,304.76 | 1,352.57 | 20,370.00 | 10,023 |
| 2023-10-11 | 1,290.82 | 1,329.66 | 1,289.82 | 1,304.76 | 19,650.00 | 7,178 |
| 2023-10-10 | 1,326.67 | 1,351.57 | 1,275.88 | 1,303.76 | 19,635.00 | 10,654 |
| 2023-10-06 | 1,305.76 | 1,354.56 | 1,305.76 | 1,326.67 | 19,980.00 | 11,852 |
| 2023-10-05 | 1,266.91 | 1,434.24 | 1,266.91 | 1,305.76 | 19,665.00 | 74,840 |
| 2023-10-04 | 1,311.73 | 1,442.21 | 1,258.94 | 1,261.93 | 19,005.00 | 67,377 |
| 2023-09-27 | 1,238.03 | 1,325.68 | 1,232.05 | 1,311.73 | 19,755.00 | 14,059 |
| 2023-09-26 | 1,227.07 | 1,273.88 | 1,226.08 | 1,243.01 | 18,720.00 | 7,870 |
| 2023-09-25 | 1,245.00 | 1,258.94 | 1,230.06 | 1,240.02 | 18,675.00 | 7,571 |
| 2023-09-22 | 1,283.84 | 1,295.80 | 1,245.00 | 1,245.00 | 18,750.00 | 10,355 |
| 2023-09-21 | 1,312.73 | 1,319.70 | 1,289.82 | 1,298.78 | 19,560.00 | 6,607 |
| 2023-09-20 | 1,300.78 | 1,339.62 | 1,293.80 | 1,312.73 | 19,770.00 | 8,098 |
| 2023-09-19 | 1,319.70 | 1,325.68 | 1,289.82 | 1,300.78 | 19,590.00 | 8,108 |
| 2023-09-18 | 1,344.60 | 1,347.59 | 1,309.74 | 1,319.70 | 19,875.00 | 9,613 |
| 2023-09-15 | 1,353.56 | 1,353.56 | 1,338.62 | 1,344.60 | 20,250.00 | 2,775 |
| 2023-09-14 | 1,348.58 | 1,361.53 | 1,326.67 | 1,344.60 | 20,250.00 | 3,615 |
| 2023-09-13 | 1,372.49 | 1,385.44 | 1,309.74 | 1,348.58 | 20,310.00 | 8,459 |
| 2023-09-12 | 1,344.60 | 1,403.36 | 1,344.60 | 1,372.49 | 20,670.00 | 13,644 |
| 2023-09-11 | 1,334.64 | 1,353.56 | 1,328.66 | 1,343.60 | 20,235.00 | 4,212 |
| 2023-09-08 | 1,318.70 | 1,346.59 | 1,317.71 | 1,340.62 | 20,190.00 | 3,891 |
| 2023-09-07 | 1,351.57 | 1,367.51 | 1,324.68 | 1,330.66 | 20,040.00 | 5,845 |
| 2023-09-06 | 1,369.50 | 1,380.46 | 1,341.61 | 1,351.57 | 20,355.00 | 5,868 |
| 2023-09-05 | 1,389.42 | 1,403.36 | 1,368.50 | 1,369.50 | 20,625.00 | 9,257 |
| 2023-09-04 | 1,405.36 | 1,409.34 | 1,385.44 | 1,390.42 | 20,940.00 | 5,705 |
| 2023-09-01 | 1,395.40 | 1,426.27 | 1,386.43 | 1,412.33 | 21,270.00 | 8,748 |
| 2023-08-31 | 1,424.28 | 1,434.24 | 1,403.36 | 1,403.36 | 21,135.00 | 7,143 |
| 2023-08-30 | 1,418.30 | 1,433.24 | 1,414.32 | 1,424.28 | 21,450.00 | 5,313 |
| 2023-08-29 | 1,415.32 | 1,433.24 | 1,414.32 | 1,418.30 | 21,360.00 | 8,532 |
| 2023-08-28 | 1,434.24 | 1,453.16 | 1,386.43 | 1,414.32 | 21,300.00 | 15,472 |
| 2023-08-25 | 1,393.40 | 1,484.04 | 1,370.50 | 1,414.32 | 21,300.00 | 50,799 |
| 2023-08-24 | 1,384.44 | 1,408.34 | 1,376.47 | 1,383.44 | 20,835.00 | 7,423 |
| 2023-08-23 | 1,389.42 | 1,440.22 | 1,378.46 | 1,384.44 | 20,850.00 | 18,712 |
| 2023-08-22 | 1,386.43 | 1,421.29 | 1,366.51 | 1,374.48 | 20,700.00 | 13,151 |
| 2023-08-21 | 1,344.60 | 1,400.38 | 1,344.60 | 1,386.43 | 20,880.00 | 7,516 |
| 2023-08-18 | 1,384.44 | 1,393.40 | 1,355.56 | 1,357.55 | 20,445.00 | 10,756 |
| 2023-08-17 | 1,444.20 | 1,444.20 | 1,357.55 | 1,393.40 | 20,985.00 | 21,028 |
| 2023-08-16 | 1,414.32 | 1,453.16 | 1,384.44 | 1,444.20 | 21,750.00 | 29,167 |
| 2023-08-14 | 1,418.30 | 1,438.22 | 1,374.48 | 1,418.30 | 21,360.00 | 10,786 |
| 2023-08-11 | 1,409.34 | 1,450.18 | 1,404.36 | 1,418.30 | 21,360.00 | 14,370 |
| 2023-08-10 | 1,385.44 | 1,424.28 | 1,359.54 | 1,409.34 | 21,225.00 | 20,595 |
| 2023-08-09 | 1,323.68 | 1,378.46 | 1,304.76 | 1,378.46 | 20,760.00 | 8,586 |
| 2023-08-08 | 1,360.54 | 1,391.41 | 1,323.68 | 1,323.68 | 19,935.00 | 10,033 |
| 2023-08-07 | 1,373.48 | 1,385.44 | 1,332.65 | 1,364.52 | 20,550.00 | 12,109 |
| 2023-08-04 | 1,344.60 | 1,380.46 | 1,332.65 | 1,373.48 | 20,685.00 | 9,723 |
| 2023-08-03 | 1,320.70 | 1,348.58 | 1,288.82 | 1,344.60 | 20,250.00 | 12,946 |
| 2023-08-02 | 1,325.68 | 1,361.53 | 1,274.88 | 1,326.67 | 19,980.00 | 7,259 |
| 2023-08-01 | 1,339.62 | 1,353.56 | 1,326.67 | 1,339.62 | 20,175.00 | 7,761 |
| 2023-07-31 | 1,338.62 | 1,344.60 | 1,295.80 | 1,334.64 | 20,100.00 | 11,033 |
| 2023-07-28 | 1,285.84 | 1,338.62 | 1,269.90 | 1,331.65 | 20,055.00 | 9,315 |
| 2023-07-27 | 1,254.96 | 1,305.76 | 1,254.96 | 1,285.84 | 19,365.00 | 15,550 |
| 2023-07-26 | 1,366.51 | 1,366.51 | 1,230.06 | 1,266.91 | 19,080.00 | 56,032 |
| 2023-07-25 | 1,409.34 | 1,412.33 | 1,355.56 | 1,366.51 | 20,580.00 | 26,883 |
| 2023-07-24 | 1,459.14 | 1,463.12 | 1,397.39 | 1,412.33 | 21,270.00 | 27,254 |
| 2023-07-21 | 1,485.04 | 1,496.99 | 1,451.17 | 1,457.15 | 21,945.00 | 27,918 |
| 2023-07-20 | 1,504.96 | 1,510.93 | 1,487.03 | 1,508.94 | 22,725.00 | 12,926 |
| 2023-07-19 | 1,507.94 | 1,522.88 | 1,484.04 | 1,513.92 | 22,800.00 | 20,461 |
| 2023-07-18 | 1,574.68 | 1,574.68 | 1,495.99 | 1,507.94 | 22,710.00 | 32,050 |
| 2023-07-17 | 1,604.56 | 1,604.56 | 1,553.76 | 1,576.67 | 23,745.00 | 24,691 |
| 2023-07-14 | 1,643.40 | 1,658.34 | 1,583.64 | 1,604.56 | 24,165.00 | 27,522 |
| 2023-07-13 | 1,653.36 | 1,702.16 | 1,634.44 | 1,643.40 | 24,750.00 | 40,000 |
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.