Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,444.20 | 1,464.12 | 1,414.32 | 1,414.32 | 21,300.00 | 28,036 |
| 2023-01-13 | 1,344.60 | 1,678.26 | 1,344.60 | 1,439.22 | 21,675.00 | 576,653 |
| 2023-01-12 | 1,349.58 | 1,359.54 | 1,314.72 | 1,344.60 | 20,250.00 | 3,397 |
| 2023-01-11 | 1,349.58 | 1,354.56 | 1,319.70 | 1,349.58 | 20,325.00 | 2,507 |
| 2023-01-10 | 1,329.66 | 1,349.58 | 1,309.74 | 1,339.62 | 20,175.00 | 4,733 |
| 2023-01-09 | 1,299.78 | 1,324.68 | 1,299.78 | 1,324.68 | 19,950.00 | 4,804 |
| 2023-01-06 | 1,274.88 | 1,299.78 | 1,274.88 | 1,284.84 | 19,350.00 | 2,610 |
| 2023-01-05 | 1,289.82 | 1,299.78 | 1,274.88 | 1,274.88 | 19,200.00 | 1,614 |
| 2023-01-04 | 1,200.18 | 1,284.84 | 1,200.18 | 1,264.92 | 19,050.00 | 4,097 |
| 2023-01-03 | 1,230.06 | 1,240.02 | 1,170.30 | 1,240.02 | 18,675.00 | 9,862 |
| 2023-01-02 | 1,264.92 | 1,279.86 | 1,225.08 | 1,230.06 | 18,525.00 | 9,035 |
| 2022-12-29 | 1,294.80 | 1,294.80 | 1,245.00 | 1,264.92 | 19,050.00 | 6,446 |
| 2022-12-28 | 1,314.72 | 1,324.68 | 1,289.82 | 1,299.78 | 19,575.00 | 4,691 |
| 2022-12-27 | 1,294.80 | 1,329.66 | 1,284.84 | 1,299.78 | 19,575.00 | 8,357 |
| 2022-12-26 | 1,364.52 | 1,364.52 | 1,294.80 | 1,294.80 | 19,500.00 | 11,110 |
| 2022-12-23 | 1,399.38 | 1,404.36 | 1,364.52 | 1,364.52 | 20,550.00 | 4,449 |
| 2022-12-22 | 1,374.48 | 1,404.36 | 1,364.52 | 1,399.38 | 21,075.00 | 5,848 |
| 2022-12-21 | 1,379.46 | 1,384.44 | 1,359.54 | 1,369.50 | 20,625.00 | 4,566 |
| 2022-12-20 | 1,439.22 | 1,449.18 | 1,379.46 | 1,384.44 | 20,850.00 | 10,100 |
| 2022-12-19 | 1,464.12 | 1,489.02 | 1,444.20 | 1,454.16 | 21,900.00 | 5,965 |
| 2022-12-16 | 1,469.10 | 1,474.08 | 1,439.22 | 1,474.08 | 22,200.00 | 5,890 |
| 2022-12-15 | 1,479.06 | 1,503.96 | 1,464.12 | 1,474.08 | 22,200.00 | 9,336 |
| 2022-12-14 | 1,494.00 | 1,523.88 | 1,444.20 | 1,494.00 | 22,500.00 | 19,827 |
| 2022-12-13 | 1,508.94 | 1,638.42 | 1,479.06 | 1,494.00 | 22,500.00 | 94,594 |
| 2022-12-12 | 1,469.10 | 1,613.52 | 1,449.18 | 1,508.94 | 22,725.00 | 164,759 |
| 2022-12-09 | 1,389.42 | 1,713.12 | 1,384.44 | 1,464.12 | 22,050.00 | 290,661 |
| 2022-12-08 | 1,389.42 | 1,424.28 | 1,354.56 | 1,389.42 | 20,925.00 | 4,935 |
| 2022-12-07 | 1,379.46 | 1,414.32 | 1,379.46 | 1,389.42 | 20,925.00 | 4,174 |
| 2022-12-06 | 1,444.20 | 1,444.20 | 1,399.38 | 1,399.38 | 21,075.00 | 4,073 |
| 2022-12-05 | 1,434.24 | 1,454.16 | 1,414.32 | 1,449.18 | 21,825.00 | 6,402 |
| 2022-12-02 | 1,439.22 | 1,464.12 | 1,424.28 | 1,444.20 | 21,750.00 | 7,928 |
| 2022-12-01 | 1,419.30 | 1,444.20 | 1,414.32 | 1,439.22 | 21,675.00 | 5,209 |
| 2022-11-30 | 1,409.34 | 1,439.22 | 1,399.38 | 1,409.34 | 21,225.00 | 6,557 |
| 2022-11-29 | 1,374.48 | 1,429.26 | 1,374.48 | 1,429.26 | 21,525.00 | 2,136 |
| 2022-11-28 | 1,439.22 | 1,444.20 | 1,389.42 | 1,399.38 | 21,075.00 | 4,796 |
| 2022-11-25 | 1,439.22 | 1,464.12 | 1,429.26 | 1,434.24 | 21,600.00 | 5,430 |
| 2022-11-24 | 1,454.16 | 1,484.04 | 1,429.26 | 1,444.20 | 21,750.00 | 4,688 |
| 2022-11-23 | 1,404.36 | 1,454.16 | 1,404.36 | 1,439.22 | 21,675.00 | 5,172 |
| 2022-11-22 | 1,374.48 | 1,424.28 | 1,374.48 | 1,404.36 | 21,150.00 | 4,548 |
| 2022-11-21 | 1,409.34 | 1,424.28 | 1,369.50 | 1,394.40 | 21,000.00 | 7,075 |
| 2022-11-18 | 1,419.30 | 1,449.18 | 1,384.44 | 1,399.38 | 21,075.00 | 13,762 |
| 2022-11-17 | 1,424.28 | 1,439.22 | 1,414.32 | 1,419.30 | 21,375.00 | 3,900 |
| 2022-11-16 | 1,449.18 | 1,454.16 | 1,414.32 | 1,439.22 | 21,675.00 | 10,313 |
| 2022-11-15 | 1,429.26 | 1,608.54 | 1,399.38 | 1,449.18 | 21,825.00 | 80,924 |
| 2022-11-14 | 1,399.38 | 1,454.16 | 1,399.38 | 1,444.20 | 21,750.00 | 7,105 |
| 2022-11-11 | 1,394.40 | 1,414.32 | 1,364.52 | 1,404.36 | 21,150.00 | 7,278 |
| 2022-11-10 | 1,354.56 | 1,364.52 | 1,324.68 | 1,354.56 | 20,400.00 | 5,302 |
| 2022-11-09 | 1,349.58 | 1,369.50 | 1,339.62 | 1,359.54 | 20,475.00 | 5,311 |
| 2022-11-08 | 1,324.68 | 1,364.52 | 1,324.68 | 1,349.58 | 20,325.00 | 4,808 |
| 2022-11-07 | 1,304.76 | 1,324.68 | 1,294.80 | 1,324.68 | 19,950.00 | 4,303 |
| 2022-11-04 | 1,279.86 | 1,309.74 | 1,269.90 | 1,304.76 | 19,650.00 | 2,919 |
| 2022-11-03 | 1,279.86 | 1,299.78 | 1,259.94 | 1,294.80 | 19,500.00 | 1,342 |
| 2022-11-02 | 1,299.78 | 1,309.74 | 1,274.88 | 1,304.76 | 19,650.00 | 3,386 |
| 2022-11-01 | 1,249.98 | 1,299.78 | 1,249.98 | 1,299.78 | 19,575.00 | 4,125 |
| 2022-10-31 | 1,249.98 | 1,299.78 | 1,245.00 | 1,249.98 | 18,825.00 | 4,662 |
| 2022-10-28 | 1,274.88 | 1,274.88 | 1,230.06 | 1,245.00 | 18,750.00 | 2,248 |
| 2022-10-27 | 1,249.98 | 1,274.88 | 1,225.08 | 1,249.98 | 18,825.00 | 2,091 |
| 2022-10-26 | 1,274.88 | 1,289.82 | 1,225.08 | 1,249.98 | 18,825.00 | 4,121 |
| 2022-10-25 | 1,264.92 | 1,269.90 | 1,220.10 | 1,254.96 | 18,900.00 | 4,478 |
| 2022-10-24 | 1,240.02 | 1,269.90 | 1,220.10 | 1,240.02 | 18,675.00 | 6,798 |
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.