Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,396.39 | 1,407.35 | 1,353.56 | 1,406.35 | 21,180.00 | 6,966 |
| 2023-04-12 | 1,351.57 | 1,409.34 | 1,350.58 | 1,401.37 | 21,105.00 | 10,550 |
| 2023-04-11 | 1,343.60 | 1,377.47 | 1,309.74 | 1,350.58 | 20,340.00 | 12,053 |
| 2023-04-10 | 1,381.45 | 1,381.45 | 1,324.68 | 1,350.58 | 20,340.00 | 9,702 |
| 2023-04-07 | 1,396.39 | 1,426.27 | 1,374.48 | 1,381.45 | 20,805.00 | 8,383 |
| 2023-04-06 | 1,467.11 | 1,467.11 | 1,395.40 | 1,395.40 | 21,015.00 | 10,100 |
| 2023-04-05 | 1,454.16 | 1,467.11 | 1,364.52 | 1,467.11 | 22,095.00 | 14,277 |
| 2023-04-04 | 1,429.26 | 1,460.14 | 1,395.40 | 1,454.16 | 21,900.00 | 14,414 |
| 2023-04-03 | 1,425.28 | 1,490.02 | 1,385.44 | 1,449.18 | 21,825.00 | 34,701 |
| 2023-03-31 | 1,304.76 | 1,492.01 | 1,292.81 | 1,426.27 | 21,480.00 | 119,154 |
| 2023-03-30 | 1,236.04 | 1,304.76 | 1,225.08 | 1,298.78 | 19,560.00 | 13,848 |
| 2023-03-29 | 1,242.01 | 1,242.01 | 1,223.09 | 1,229.06 | 18,510.00 | 3,718 |
| 2023-03-28 | 1,234.04 | 1,246.99 | 1,230.06 | 1,232.05 | 18,555.00 | 3,720 |
| 2023-03-27 | 1,256.95 | 1,266.91 | 1,215.12 | 1,231.06 | 18,540.00 | 6,618 |
| 2023-03-24 | 1,265.92 | 1,274.88 | 1,238.03 | 1,248.98 | 18,810.00 | 8,394 |
| 2023-03-23 | 1,238.03 | 1,241.02 | 1,216.12 | 1,218.11 | 18,345.00 | 5,381 |
| 2023-03-22 | 1,252.97 | 1,253.96 | 1,221.10 | 1,241.02 | 18,690.00 | 4,738 |
| 2023-03-21 | 1,278.86 | 1,278.86 | 1,241.02 | 1,252.97 | 18,870.00 | 2,777 |
| 2023-03-20 | 1,279.86 | 1,293.80 | 1,263.92 | 1,271.89 | 19,155.00 | 4,446 |
| 2023-03-17 | 1,284.84 | 1,287.83 | 1,262.93 | 1,281.85 | 19,305.00 | 5,452 |
| 2023-03-16 | 1,223.09 | 1,303.76 | 1,223.09 | 1,268.90 | 19,110.00 | 9,435 |
| 2023-03-15 | 1,218.11 | 1,231.06 | 1,206.16 | 1,219.10 | 18,360.00 | 5,140 |
| 2023-03-14 | 1,237.03 | 1,237.03 | 1,195.20 | 1,218.11 | 18,345.00 | 9,158 |
| 2023-03-13 | 1,252.97 | 1,252.97 | 1,208.15 | 1,250.98 | 18,840.00 | 10,529 |
| 2023-03-10 | 1,290.82 | 1,290.82 | 1,249.98 | 1,268.90 | 19,110.00 | 7,986 |
| 2023-03-09 | 1,328.66 | 1,328.66 | 1,295.80 | 1,299.78 | 19,575.00 | 9,872 |
| 2023-03-08 | 1,348.58 | 1,348.58 | 1,325.68 | 1,329.66 | 20,025.00 | 6,884 |
| 2023-03-07 | 1,371.49 | 1,371.49 | 1,343.60 | 1,350.58 | 20,340.00 | 4,297 |
| 2023-03-06 | 1,381.45 | 1,394.40 | 1,345.60 | 1,369.50 | 20,625.00 | 5,715 |
| 2023-03-03 | 1,373.48 | 1,392.41 | 1,368.50 | 1,385.44 | 20,865.00 | 4,633 |
| 2023-03-02 | 1,394.40 | 1,398.38 | 1,356.55 | 1,371.49 | 20,655.00 | 5,198 |
| 2023-02-28 | 1,356.55 | 1,416.31 | 1,345.60 | 1,394.40 | 21,000.00 | 10,838 |
| 2023-02-27 | 1,313.72 | 1,368.50 | 1,295.80 | 1,366.51 | 20,580.00 | 10,120 |
| 2023-02-24 | 1,349.58 | 1,375.48 | 1,311.73 | 1,317.71 | 19,845.00 | 5,756 |
| 2023-02-23 | 1,317.71 | 1,335.64 | 1,309.74 | 1,335.64 | 20,115.00 | 6,524 |
| 2023-02-22 | 1,357.55 | 1,357.55 | 1,324.68 | 1,324.68 | 19,950.00 | 6,735 |
| 2023-02-21 | 1,375.48 | 1,386.43 | 1,355.56 | 1,358.54 | 20,460.00 | 4,589 |
| 2023-02-20 | 1,347.59 | 1,368.50 | 1,329.66 | 1,368.50 | 20,610.00 | 5,365 |
| 2023-02-17 | 1,340.62 | 1,381.45 | 1,337.63 | 1,347.59 | 20,295.00 | 4,564 |
| 2023-02-16 | 1,332.65 | 1,351.57 | 1,316.71 | 1,340.62 | 20,190.00 | 5,201 |
| 2023-02-15 | 1,395.40 | 1,395.40 | 1,332.65 | 1,332.65 | 20,070.00 | 8,729 |
| 2023-02-14 | 1,380.46 | 1,397.39 | 1,375.48 | 1,383.44 | 20,835.00 | 5,857 |
| 2023-02-13 | 1,396.39 | 1,396.39 | 1,344.60 | 1,394.40 | 21,000.00 | 13,525 |
| 2023-02-10 | 1,433.24 | 1,434.24 | 1,391.41 | 1,396.39 | 21,030.00 | 17,456 |
| 2023-02-09 | 1,451.17 | 1,474.08 | 1,446.19 | 1,459.14 | 21,975.00 | 9,904 |
| 2023-02-08 | 1,431.25 | 1,454.16 | 1,420.30 | 1,451.17 | 21,855.00 | 6,483 |
| 2023-02-07 | 1,429.26 | 1,444.20 | 1,423.28 | 1,428.26 | 21,510.00 | 4,951 |
| 2023-02-06 | 1,440.22 | 1,452.17 | 1,394.40 | 1,446.19 | 21,780.00 | 6,622 |
| 2023-02-03 | 1,432.25 | 1,453.16 | 1,409.34 | 1,440.22 | 21,690.00 | 9,699 |
| 2023-02-02 | 1,393.40 | 1,419.30 | 1,393.40 | 1,416.31 | 21,330.00 | 6,672 |
| 2023-02-01 | 1,391.41 | 1,409.34 | 1,380.46 | 1,393.40 | 20,985.00 | 6,566 |
| 2023-01-31 | 1,398.38 | 1,407.35 | 1,387.43 | 1,391.41 | 20,955.00 | 5,117 |
| 2023-01-30 | 1,421.29 | 1,421.29 | 1,395.40 | 1,411.33 | 21,255.00 | 4,555 |
| 2023-01-27 | 1,376.47 | 1,420.30 | 1,371.49 | 1,409.34 | 21,225.00 | 8,855 |
| 2023-01-26 | 1,376.47 | 1,393.40 | 1,369.50 | 1,375.48 | 20,715.00 | 5,086 |
| 2023-01-25 | 1,380.46 | 1,392.41 | 1,352.57 | 1,376.47 | 20,730.00 | 5,025 |
| 2023-01-20 | 1,339.62 | 1,389.42 | 1,329.66 | 1,359.54 | 20,475.00 | 7,280 |
| 2023-01-19 | 1,329.66 | 1,359.54 | 1,324.68 | 1,339.62 | 20,175.00 | 13,644 |
| 2023-01-18 | 1,374.48 | 1,394.40 | 1,324.68 | 1,329.66 | 20,025.00 | 21,981 |
| 2023-01-17 | 1,414.32 | 1,494.00 | 1,384.44 | 1,384.44 | 20,850.00 | 50,330 |
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.