Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,254.96 | 1,269.90 | 1,230.06 | 1,230.06 | 18,525.00 | 3,255 |
| 2022-10-20 | 1,329.66 | 1,329.66 | 1,259.94 | 1,274.88 | 19,200.00 | 3,639 |
| 2022-10-19 | 1,319.70 | 1,344.60 | 1,289.82 | 1,289.82 | 19,425.00 | 3,525 |
| 2022-10-18 | 1,309.74 | 1,344.60 | 1,309.74 | 1,314.72 | 19,800.00 | 3,928 |
| 2022-10-17 | 1,274.88 | 1,329.66 | 1,259.94 | 1,299.78 | 19,575.00 | 4,848 |
| 2022-10-14 | 1,195.20 | 1,289.82 | 1,195.20 | 1,274.88 | 19,200.00 | 8,709 |
| 2022-10-13 | 1,249.98 | 1,254.96 | 1,165.32 | 1,185.24 | 17,850.00 | 13,424 |
| 2022-10-12 | 1,264.92 | 1,274.88 | 1,245.00 | 1,264.92 | 19,050.00 | 7,753 |
| 2022-10-11 | 1,334.64 | 1,334.64 | 1,264.92 | 1,279.86 | 19,275.00 | 6,461 |
| 2022-10-07 | 1,354.56 | 1,389.42 | 1,334.64 | 1,344.60 | 20,250.00 | 5,623 |
| 2022-10-06 | 1,304.76 | 1,369.50 | 1,304.76 | 1,354.56 | 20,400.00 | 5,532 |
| 2022-10-05 | 1,354.56 | 1,384.44 | 1,299.78 | 1,304.76 | 19,650.00 | 8,935 |
| 2022-10-04 | 1,314.72 | 1,339.62 | 1,304.76 | 1,319.70 | 19,875.00 | 6,363 |
| 2022-09-30 | 1,304.76 | 1,329.66 | 1,249.98 | 1,304.76 | 19,650.00 | 6,436 |
| 2022-09-29 | 1,314.72 | 1,369.50 | 1,304.76 | 1,319.70 | 19,875.00 | 3,627 |
| 2022-09-28 | 1,334.64 | 1,384.44 | 1,289.82 | 1,304.76 | 19,650.00 | 9,427 |
| 2022-09-27 | 1,349.58 | 1,394.40 | 1,329.66 | 1,359.54 | 20,475.00 | 9,278 |
| 2022-09-26 | 1,414.32 | 1,424.28 | 1,344.60 | 1,359.54 | 20,475.00 | 12,429 |
| 2022-09-23 | 1,508.94 | 1,508.94 | 1,429.26 | 1,444.20 | 21,750.00 | 10,688 |
| 2022-09-22 | 1,508.94 | 1,533.84 | 1,484.04 | 1,518.90 | 22,875.00 | 12,546 |
| 2022-09-21 | 1,533.84 | 1,548.78 | 1,523.88 | 1,548.78 | 23,325.00 | 4,140 |
| 2022-09-20 | 1,553.76 | 1,568.70 | 1,518.90 | 1,533.84 | 23,100.00 | 6,444 |
| 2022-09-19 | 1,633.44 | 1,633.44 | 1,533.84 | 1,553.76 | 23,400.00 | 17,357 |
| 2022-09-16 | 1,648.38 | 1,663.32 | 1,613.52 | 1,623.48 | 24,450.00 | 5,747 |
| 2022-09-15 | 1,708.14 | 1,713.12 | 1,653.36 | 1,653.36 | 24,900.00 | 8,278 |
| 2022-09-14 | 1,653.36 | 1,678.26 | 1,623.48 | 1,678.26 | 25,275.00 | 5,920 |
| 2022-09-13 | 1,643.40 | 1,678.26 | 1,643.40 | 1,673.28 | 25,200.00 | 6,610 |
| 2022-09-08 | 1,643.40 | 1,673.28 | 1,633.44 | 1,643.40 | 24,750.00 | 5,935 |
| 2022-09-07 | 1,683.24 | 1,698.18 | 1,628.46 | 1,643.40 | 24,750.00 | 6,315 |
| 2022-09-06 | 1,618.50 | 1,693.20 | 1,618.50 | 1,663.32 | 25,050.00 | 9,790 |
| 2022-09-05 | 1,703.16 | 1,733.04 | 1,628.46 | 1,628.46 | 24,525.00 | 16,378 |
| 2022-09-02 | 1,777.86 | 1,802.76 | 1,713.12 | 1,713.12 | 25,800.00 | 46,351 |
| 2022-09-01 | 1,723.08 | 1,992.00 | 1,703.16 | 1,762.92 | 26,550.00 | 311,620 |
| 2022-08-31 | 1,728.06 | 1,762.92 | 1,673.28 | 1,723.08 | 25,950.00 | 10,589 |
| 2022-08-30 | 1,688.22 | 1,718.10 | 1,673.28 | 1,718.10 | 25,875.00 | 5,085 |
| 2022-08-29 | 1,743.00 | 1,743.00 | 1,678.26 | 1,693.20 | 25,500.00 | 6,457 |
| 2022-08-26 | 1,743.00 | 1,772.88 | 1,738.02 | 1,743.00 | 26,250.00 | 4,542 |
| 2022-08-25 | 1,698.18 | 1,757.94 | 1,698.18 | 1,728.06 | 26,025.00 | 6,950 |
| 2022-08-24 | 1,693.20 | 1,757.94 | 1,693.20 | 1,708.14 | 25,725.00 | 6,341 |
| 2022-08-23 | 1,708.14 | 1,743.00 | 1,683.24 | 1,708.14 | 25,725.00 | 7,944 |
| 2022-08-22 | 1,792.80 | 1,792.80 | 1,723.08 | 1,738.02 | 26,175.00 | 13,665 |
| 2022-08-19 | 1,802.76 | 1,852.56 | 1,797.78 | 1,797.78 | 27,075.00 | 6,525 |
| 2022-08-18 | 1,827.66 | 1,837.62 | 1,772.88 | 1,812.72 | 27,300.00 | 13,420 |
| 2022-08-17 | 1,852.56 | 1,882.44 | 1,827.66 | 1,827.66 | 27,525.00 | 17,337 |
| 2022-08-16 | 1,922.28 | 1,922.28 | 1,857.54 | 1,862.52 | 28,050.00 | 18,080 |
| 2022-08-12 | 1,932.24 | 1,962.12 | 1,897.38 | 1,907.34 | 28,725.00 | 18,987 |
| 2022-08-11 | 1,937.22 | 2,011.92 | 1,897.38 | 1,932.24 | 29,100.00 | 47,130 |
| 2022-08-10 | 1,827.66 | 2,176.26 | 1,797.78 | 1,942.20 | 29,250.00 | 582,182 |
| 2022-08-09 | 1,802.76 | 2,071.68 | 1,792.80 | 1,882.44 | 28,350.00 | 71,054 |
| 2022-08-08 | 1,852.56 | 1,852.56 | 1,802.76 | 1,817.70 | 27,375.00 | 6,324 |
| 2022-08-05 | 1,827.66 | 1,842.60 | 1,822.68 | 1,842.60 | 27,750.00 | 4,621 |
| 2022-08-04 | 1,807.74 | 1,837.62 | 1,792.80 | 1,827.66 | 27,525.00 | 7,295 |
| 2022-08-03 | 1,767.90 | 1,807.74 | 1,757.94 | 1,807.74 | 27,225.00 | 2,851 |
| 2022-08-02 | 1,812.72 | 1,812.72 | 1,757.94 | 1,777.86 | 26,775.00 | 6,220 |
| 2022-08-01 | 1,807.74 | 1,837.62 | 1,777.86 | 1,802.76 | 27,150.00 | 3,975 |
| 2022-07-29 | 1,792.80 | 1,812.72 | 1,787.82 | 1,792.80 | 27,000.00 | 6,329 |
| 2022-07-28 | 1,832.64 | 1,832.64 | 1,792.80 | 1,802.76 | 27,150.00 | 7,139 |
| 2022-07-27 | 1,797.78 | 1,817.70 | 1,762.92 | 1,817.70 | 27,375.00 | 9,244 |
| 2022-07-26 | 1,757.94 | 1,787.82 | 1,723.08 | 1,777.86 | 26,775.00 | 11,581 |
| 2022-07-25 | 1,738.02 | 1,762.92 | 1,723.08 | 1,752.96 | 26,400.00 | 3,685 |
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.