Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,670.29 | 1,729.06 | 1,633.44 | 1,653.36 | 24,900.00 | 38,007 |
| 2023-07-11 | 1,663.32 | 1,752.96 | 1,652.36 | 1,670.29 | 25,155.00 | 94,968 |
| 2023-07-10 | 1,644.40 | 1,772.88 | 1,620.49 | 1,673.28 | 25,200.00 | 145,468 |
| 2023-07-07 | 1,663.32 | 1,777.86 | 1,640.41 | 1,644.40 | 24,765.00 | 201,733 |
| 2023-07-06 | 1,704.16 | 1,864.51 | 1,646.39 | 1,664.32 | 25,065.00 | 439,281 |
| 2023-07-05 | 1,839.61 | 1,857.54 | 1,712.12 | 1,719.10 | 25,890.00 | 215,652 |
| 2023-07-04 | 1,640.41 | 2,011.92 | 1,601.57 | 1,862.52 | 28,050.00 | 2,193,820 |
| 2023-07-03 | 1,481.05 | 1,850.57 | 1,481.05 | 1,663.32 | 25,050.00 | 1,707,897 |
| 2023-06-30 | 1,465.12 | 1,552.76 | 1,444.20 | 1,481.05 | 22,305.00 | 42,543 |
| 2023-06-29 | 1,511.93 | 1,548.78 | 1,457.15 | 1,494.00 | 22,500.00 | 44,297 |
| 2023-06-28 | 1,583.64 | 1,673.28 | 1,500.97 | 1,511.93 | 22,770.00 | 227,224 |
| 2023-06-27 | 1,477.07 | 1,802.76 | 1,446.19 | 1,578.66 | 23,775.00 | 1,308,057 |
| 2023-06-26 | 1,501.97 | 1,526.87 | 1,406.35 | 1,472.09 | 22,170.00 | 179,234 |
| 2023-06-23 | 1,689.22 | 1,743.00 | 1,439.22 | 1,501.97 | 22,620.00 | 459,945 |
| 2023-06-22 | 1,290.82 | 1,677.26 | 1,267.91 | 1,677.26 | 25,260.00 | 1,078,542 |
| 2023-06-21 | 1,295.80 | 1,300.78 | 1,289.82 | 1,290.82 | 19,440.00 | 4,243 |
| 2023-06-20 | 1,310.74 | 1,310.74 | 1,285.84 | 1,295.80 | 19,515.00 | 4,881 |
| 2023-06-19 | 1,309.74 | 1,314.72 | 1,301.77 | 1,310.74 | 19,740.00 | 2,561 |
| 2023-06-16 | 1,312.73 | 1,314.72 | 1,275.88 | 1,309.74 | 19,725.00 | 7,927 |
| 2023-06-15 | 1,299.78 | 1,314.72 | 1,299.78 | 1,309.74 | 19,725.00 | 6,225 |
| 2023-06-14 | 1,334.64 | 1,335.64 | 1,299.78 | 1,305.76 | 19,665.00 | 10,949 |
| 2023-06-13 | 1,336.63 | 1,336.63 | 1,329.66 | 1,334.64 | 20,100.00 | 3,570 |
| 2023-06-12 | 1,346.59 | 1,354.56 | 1,331.65 | 1,336.63 | 20,130.00 | 5,808 |
| 2023-06-09 | 1,344.60 | 1,357.55 | 1,343.60 | 1,346.59 | 20,280.00 | 2,354 |
| 2023-06-08 | 1,357.55 | 1,357.55 | 1,340.62 | 1,342.61 | 20,220.00 | 4,335 |
| 2023-06-07 | 1,370.50 | 1,376.47 | 1,349.58 | 1,350.58 | 20,340.00 | 4,635 |
| 2023-06-05 | 1,360.54 | 1,377.47 | 1,358.54 | 1,373.48 | 20,685.00 | 4,396 |
| 2023-06-02 | 1,348.58 | 1,360.54 | 1,335.64 | 1,360.54 | 20,490.00 | 5,166 |
| 2023-06-01 | 1,357.55 | 1,358.54 | 1,339.62 | 1,348.58 | 20,310.00 | 4,297 |
| 2023-05-31 | 1,347.59 | 1,358.54 | 1,340.62 | 1,357.55 | 20,445.00 | 4,572 |
| 2023-05-30 | 1,364.52 | 1,364.52 | 1,325.68 | 1,340.62 | 20,190.00 | 7,601 |
| 2023-05-26 | 1,354.56 | 1,374.48 | 1,347.59 | 1,371.49 | 20,655.00 | 5,002 |
| 2023-05-25 | 1,378.46 | 1,384.44 | 1,354.56 | 1,354.56 | 20,400.00 | 5,233 |
| 2023-05-24 | 1,403.36 | 1,403.36 | 1,378.46 | 1,388.42 | 20,910.00 | 8,142 |
| 2023-05-23 | 1,407.35 | 1,410.34 | 1,394.40 | 1,403.36 | 21,135.00 | 4,240 |
| 2023-05-22 | 1,396.39 | 1,407.35 | 1,393.40 | 1,407.35 | 21,195.00 | 4,528 |
| 2023-05-19 | 1,383.44 | 1,400.38 | 1,369.50 | 1,396.39 | 21,030.00 | 5,228 |
| 2023-05-18 | 1,403.36 | 1,404.36 | 1,374.48 | 1,383.44 | 20,835.00 | 5,765 |
| 2023-05-17 | 1,372.49 | 1,404.36 | 1,351.57 | 1,390.42 | 20,940.00 | 14,310 |
| 2023-05-16 | 1,340.62 | 1,359.54 | 1,328.66 | 1,351.57 | 20,355.00 | 9,666 |
| 2023-05-15 | 1,323.68 | 1,344.60 | 1,313.72 | 1,340.62 | 20,190.00 | 6,302 |
| 2023-05-12 | 1,344.60 | 1,351.57 | 1,321.69 | 1,323.68 | 19,935.00 | 3,486 |
| 2023-05-11 | 1,342.61 | 1,355.56 | 1,337.63 | 1,351.57 | 20,355.00 | 4,305 |
| 2023-05-10 | 1,328.66 | 1,344.60 | 1,328.66 | 1,342.61 | 20,220.00 | 3,365 |
| 2023-05-09 | 1,334.64 | 1,343.60 | 1,318.70 | 1,328.66 | 20,010.00 | 3,724 |
| 2023-05-08 | 1,317.71 | 1,350.58 | 1,317.71 | 1,334.64 | 20,100.00 | 4,265 |
| 2023-05-04 | 1,311.73 | 1,317.71 | 1,302.77 | 1,317.71 | 19,845.00 | 6,517 |
| 2023-05-03 | 1,330.66 | 1,341.61 | 1,307.75 | 1,311.73 | 19,755.00 | 6,765 |
| 2023-05-02 | 1,320.70 | 1,324.68 | 1,307.75 | 1,316.71 | 19,830.00 | 3,722 |
| 2023-04-28 | 1,341.61 | 1,353.56 | 1,314.72 | 1,320.70 | 19,890.00 | 6,681 |
| 2023-04-27 | 1,309.74 | 1,332.65 | 1,294.80 | 1,332.65 | 20,070.00 | 5,379 |
| 2023-04-26 | 1,313.72 | 1,342.61 | 1,304.76 | 1,304.76 | 19,650.00 | 6,071 |
| 2023-04-25 | 1,311.73 | 1,324.68 | 1,299.78 | 1,313.72 | 19,785.00 | 8,899 |
| 2023-04-24 | 1,322.69 | 1,335.64 | 1,302.77 | 1,311.73 | 19,755.00 | 5,203 |
| 2023-04-21 | 1,360.54 | 1,366.51 | 1,319.70 | 1,322.69 | 19,920.00 | 8,888 |
| 2023-04-20 | 1,409.34 | 1,409.34 | 1,357.55 | 1,360.54 | 20,490.00 | 11,851 |
| 2023-04-19 | 1,409.34 | 1,454.16 | 1,402.37 | 1,409.34 | 21,225.00 | 16,447 |
| 2023-04-18 | 1,422.29 | 1,454.16 | 1,387.43 | 1,409.34 | 21,225.00 | 10,337 |
| 2023-04-17 | 1,401.37 | 1,427.27 | 1,381.45 | 1,422.29 | 21,420.00 | 9,757 |
| 2023-04-14 | 1,407.35 | 1,415.32 | 1,374.48 | 1,401.37 | 21,105.00 | 6,674 |
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.