Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,743.00 | 1,772.88 | 1,738.02 | 1,738.02 | 26,175.00 | 5,378 |
| 2022-07-21 | 1,757.94 | 1,767.90 | 1,733.04 | 1,752.96 | 26,400.00 | 4,476 |
| 2022-07-20 | 1,728.06 | 1,772.88 | 1,718.10 | 1,747.98 | 26,325.00 | 11,414 |
| 2022-07-19 | 1,688.22 | 1,733.04 | 1,663.32 | 1,708.14 | 25,725.00 | 6,077 |
| 2022-07-18 | 1,643.40 | 1,698.18 | 1,643.40 | 1,693.20 | 25,500.00 | 6,701 |
| 2022-07-15 | 1,668.30 | 1,678.26 | 1,618.50 | 1,633.44 | 24,600.00 | 5,194 |
| 2022-07-14 | 1,653.36 | 1,673.28 | 1,638.42 | 1,668.30 | 25,125.00 | 4,495 |
| 2022-07-13 | 1,653.36 | 1,658.34 | 1,618.50 | 1,653.36 | 24,900.00 | 4,561 |
| 2022-07-12 | 1,688.22 | 1,703.16 | 1,623.48 | 1,653.36 | 24,900.00 | 11,017 |
| 2022-07-11 | 1,733.04 | 1,733.04 | 1,683.24 | 1,708.14 | 25,725.00 | 6,333 |
| 2022-07-08 | 1,678.26 | 1,762.92 | 1,673.28 | 1,723.08 | 25,950.00 | 17,333 |
| 2022-07-07 | 1,643.40 | 1,678.26 | 1,643.40 | 1,668.30 | 25,125.00 | 3,795 |
| 2022-07-06 | 1,673.28 | 1,688.22 | 1,608.54 | 1,643.40 | 24,750.00 | 5,130 |
| 2022-07-05 | 1,613.52 | 1,678.26 | 1,588.62 | 1,663.32 | 25,050.00 | 6,460 |
| 2022-07-04 | 1,633.44 | 1,668.30 | 1,573.68 | 1,613.52 | 24,300.00 | 10,421 |
| 2022-07-01 | 1,678.26 | 1,743.00 | 1,603.56 | 1,638.42 | 24,675.00 | 11,931 |
| 2022-06-30 | 1,743.00 | 1,762.92 | 1,693.20 | 1,693.20 | 25,500.00 | 6,682 |
| 2022-06-29 | 1,743.00 | 1,772.88 | 1,723.08 | 1,762.92 | 26,550.00 | 7,973 |
| 2022-06-28 | 1,747.98 | 1,782.84 | 1,723.08 | 1,762.92 | 26,550.00 | 12,793 |
| 2022-06-27 | 1,713.12 | 1,777.86 | 1,703.16 | 1,767.90 | 26,625.00 | 17,805 |
| 2022-06-24 | 1,578.66 | 1,713.12 | 1,578.66 | 1,708.14 | 25,725.00 | 23,514 |
| 2022-06-23 | 1,777.86 | 1,817.70 | 1,588.62 | 1,598.58 | 24,075.00 | 52,287 |
| 2022-06-22 | 1,907.34 | 1,922.28 | 1,802.76 | 1,802.76 | 27,150.00 | 15,984 |
| 2022-06-21 | 1,847.58 | 1,972.08 | 1,847.58 | 1,922.28 | 28,950.00 | 16,379 |
| 2022-06-20 | 1,977.06 | 2,006.94 | 1,857.54 | 1,872.48 | 28,200.00 | 21,061 |
| 2022-06-17 | 1,942.20 | 2,011.92 | 1,937.22 | 1,977.06 | 29,775.00 | 18,970 |
| 2022-06-16 | 2,056.74 | 2,106.54 | 2,026.86 | 2,026.86 | 30,525.00 | 17,636 |
| 2022-06-15 | 2,066.70 | 2,201.16 | 2,031.84 | 2,036.82 | 30,675.00 | 55,071 |
| 2022-06-14 | 2,091.60 | 2,136.42 | 2,001.96 | 2,091.60 | 31,500.00 | 27,891 |
| 2022-06-13 | 2,236.02 | 2,290.80 | 2,166.30 | 2,166.30 | 32,625.00 | 33,277 |
| 2022-06-10 | 2,415.30 | 2,504.94 | 2,245.98 | 2,265.90 | 34,125.00 | 159,072 |
| 2022-06-09 | 2,390.40 | 2,619.48 | 2,275.86 | 2,465.10 | 37,125.00 | 807,657 |
| 2022-06-08 | 2,310.72 | 2,330.64 | 2,280.84 | 2,285.82 | 34,425.00 | 12,422 |
| 2022-06-07 | 2,330.64 | 2,350.56 | 2,290.80 | 2,310.72 | 34,800.00 | 17,177 |
| 2022-06-03 | 2,380.44 | 2,380.44 | 2,340.60 | 2,350.56 | 35,400.00 | 7,204 |
| 2022-06-02 | 2,380.44 | 2,390.40 | 2,340.60 | 2,350.56 | 35,400.00 | 13,256 |
| 2022-05-31 | 2,365.50 | 2,390.40 | 2,300.76 | 2,345.58 | 35,325.00 | 23,640 |
| 2022-05-30 | 2,350.56 | 2,435.22 | 2,350.56 | 2,435.22 | 36,675.00 | 15,328 |
| 2022-05-27 | 2,315.70 | 2,345.58 | 2,280.84 | 2,340.60 | 35,250.00 | 7,474 |
| 2022-05-26 | 2,260.92 | 2,320.68 | 2,260.92 | 2,285.82 | 34,425.00 | 12,846 |
| 2022-05-25 | 2,245.98 | 2,270.88 | 2,216.10 | 2,260.92 | 34,050.00 | 10,830 |
| 2022-05-24 | 2,290.80 | 2,290.80 | 2,250.96 | 2,255.94 | 33,975.00 | 10,333 |
| 2022-05-23 | 2,285.82 | 2,305.74 | 2,250.96 | 2,290.80 | 34,500.00 | 9,385 |
| 2022-05-20 | 2,270.88 | 2,300.76 | 2,270.88 | 2,285.82 | 34,425.00 | 10,745 |
| 2022-05-19 | 2,340.60 | 2,340.60 | 2,166.30 | 2,280.84 | 34,350.00 | 21,151 |
| 2022-05-18 | 2,365.50 | 2,410.32 | 2,365.50 | 2,375.46 | 35,775.00 | 14,404 |
| 2022-05-17 | 2,355.54 | 2,380.44 | 2,335.62 | 2,370.48 | 35,700.00 | 7,353 |
| 2022-05-16 | 2,320.68 | 2,385.42 | 2,300.76 | 2,355.54 | 35,475.00 | 13,277 |
| 2022-05-13 | 2,320.68 | 2,390.40 | 2,231.04 | 2,320.68 | 34,950.00 | 43,831 |
| 2022-05-12 | 2,460.12 | 2,494.98 | 2,310.72 | 2,315.70 | 34,875.00 | 45,094 |
| 2022-05-11 | 2,504.94 | 2,559.72 | 2,460.12 | 2,504.94 | 37,725.00 | 21,900 |
| 2022-05-10 | 2,524.86 | 2,524.86 | 2,400.36 | 2,490.00 | 37,500.00 | 25,163 |
| 2022-05-09 | 2,574.66 | 2,609.52 | 2,529.84 | 2,539.80 | 38,250.00 | 33,609 |
| 2022-05-06 | 2,544.78 | 2,584.62 | 2,539.80 | 2,569.68 | 38,700.00 | 17,800 |
| 2022-05-04 | 2,629.44 | 2,634.42 | 2,554.74 | 2,569.68 | 38,700.00 | 18,894 |
| 2022-05-03 | 2,619.48 | 2,664.30 | 2,599.56 | 2,629.44 | 39,600.00 | 35,746 |
| 2022-05-02 | 2,564.70 | 2,649.36 | 2,544.78 | 2,619.48 | 39,450.00 | 20,822 |
| 2022-04-29 | 2,549.76 | 2,609.52 | 2,549.76 | 2,589.60 | 39,000.00 | 20,569 |
| 2022-04-28 | 2,549.76 | 2,579.64 | 2,529.84 | 2,544.78 | 38,325.00 | 20,554 |
| 2022-04-27 | 2,579.64 | 2,594.58 | 2,519.88 | 2,569.68 | 38,700.00 | 32,445 |
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.