Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,604.54 | 2,634.42 | 2,584.62 | 2,589.60 | 39,000.00 | 32,308 |
| 2022-04-25 | 2,549.76 | 2,719.08 | 2,524.86 | 2,604.54 | 39,225.00 | 98,387 |
| 2022-04-22 | 2,589.60 | 2,654.34 | 2,539.80 | 2,554.74 | 38,475.00 | 55,452 |
| 2022-04-21 | 2,739.00 | 2,748.96 | 2,604.54 | 2,614.50 | 39,375.00 | 87,216 |
| 2022-04-20 | 2,828.64 | 2,978.04 | 2,634.42 | 2,699.16 | 40,650.00 | 558,815 |
| 2022-04-19 | 2,524.86 | 3,007.92 | 2,499.96 | 2,848.56 | 42,900.00 | 857,147 |
| 2022-04-18 | 2,544.78 | 2,549.76 | 2,494.98 | 2,524.86 | 38,025.00 | 32,414 |
| 2022-04-15 | 2,589.60 | 2,644.38 | 2,534.82 | 2,544.78 | 38,325.00 | 56,092 |
| 2022-04-14 | 2,544.78 | 2,604.54 | 2,524.86 | 2,579.64 | 38,850.00 | 37,440 |
| 2022-04-13 | 2,544.78 | 2,564.70 | 2,504.94 | 2,539.80 | 38,250.00 | 54,197 |
| 2022-04-12 | 2,689.20 | 2,743.98 | 2,509.92 | 2,564.70 | 38,625.00 | 135,178 |
| 2022-04-11 | 2,778.84 | 2,838.60 | 2,709.12 | 2,724.06 | 41,025.00 | 104,889 |
| 2022-04-08 | 2,778.84 | 2,858.52 | 2,654.34 | 2,709.12 | 40,800.00 | 197,936 |
| 2022-04-07 | 2,848.56 | 2,883.42 | 2,734.02 | 2,768.88 | 41,700.00 | 274,023 |
| 2022-04-06 | 3,202.14 | 3,446.16 | 2,878.44 | 2,988.00 | 45,000.00 | 889,683 |
| 2022-04-05 | 4,143.36 | 4,860.48 | 3,222.06 | 3,271.86 | 49,275.00 | 2,418,080 |
| 2022-04-04 | 4,008.90 | 4,596.54 | 4,003.92 | 4,596.54 | 69,225.00 | 1,649,723 |
| 2022-04-01 | 3,306.72 | 3,540.78 | 3,047.76 | 3,535.80 | 53,250.00 | 1,203,674 |
| 2022-03-31 | 2,699.16 | 2,729.04 | 2,644.38 | 2,729.04 | 41,100.00 | 25,714 |
| 2022-03-30 | 2,679.24 | 2,719.08 | 2,674.26 | 2,699.16 | 40,650.00 | 6,957 |
| 2022-03-29 | 2,709.12 | 2,724.06 | 2,604.54 | 2,674.26 | 40,275.00 | 7,454 |
| 2022-03-28 | 2,689.20 | 2,773.86 | 2,639.40 | 2,709.12 | 40,800.00 | 15,923 |
| 2022-03-25 | 2,644.38 | 2,704.14 | 2,609.52 | 2,689.20 | 40,500.00 | 16,353 |
| 2022-03-24 | 2,619.48 | 2,634.42 | 2,599.56 | 2,619.48 | 39,450.00 | 7,100 |
| 2022-03-23 | 2,634.42 | 2,659.32 | 2,609.52 | 2,619.48 | 39,450.00 | 9,029 |
| 2022-03-22 | 2,634.42 | 2,664.30 | 2,629.44 | 2,639.40 | 39,750.00 | 6,443 |
| 2022-03-21 | 2,699.16 | 2,798.76 | 2,624.46 | 2,634.42 | 39,675.00 | 30,457 |
| 2022-03-18 | 2,574.66 | 2,634.42 | 2,559.72 | 2,614.50 | 39,375.00 | 11,575 |
| 2022-03-17 | 2,574.66 | 2,604.54 | 2,559.72 | 2,574.66 | 38,775.00 | 7,670 |
| 2022-03-16 | 2,509.92 | 2,559.72 | 2,509.92 | 2,559.72 | 38,550.00 | 8,613 |
| 2022-03-15 | 2,445.18 | 2,499.96 | 2,445.18 | 2,499.96 | 37,650.00 | 10,451 |
| 2022-03-14 | 2,514.90 | 2,564.70 | 2,465.10 | 2,490.00 | 37,500.00 | 12,034 |
| 2022-03-11 | 2,490.00 | 2,539.80 | 2,485.02 | 2,534.82 | 38,175.00 | 6,957 |
| 2022-03-10 | 2,494.98 | 2,514.90 | 2,465.10 | 2,480.04 | 37,350.00 | 14,331 |
| 2022-03-08 | 2,534.82 | 2,554.74 | 2,494.98 | 2,529.84 | 38,100.00 | 8,324 |
| 2022-03-07 | 2,619.48 | 2,629.44 | 2,559.72 | 2,574.66 | 38,775.00 | 6,839 |
| 2022-03-04 | 2,644.38 | 2,679.24 | 2,599.56 | 2,619.48 | 39,450.00 | 6,299 |
| 2022-03-03 | 2,634.42 | 2,659.32 | 2,609.52 | 2,644.38 | 39,825.00 | 8,253 |
| 2022-03-02 | 2,559.72 | 2,649.36 | 2,559.72 | 2,634.42 | 39,675.00 | 7,067 |
| 2022-02-28 | 2,564.70 | 2,589.60 | 2,534.82 | 2,584.62 | 38,925.00 | 3,464 |
| 2022-02-25 | 2,534.82 | 2,589.60 | 2,519.88 | 2,534.82 | 38,175.00 | 5,890 |
| 2022-02-24 | 2,619.48 | 2,624.46 | 2,475.06 | 2,509.92 | 37,800.00 | 12,052 |
| 2022-02-23 | 2,539.80 | 2,634.42 | 2,539.80 | 2,614.50 | 39,375.00 | 4,576 |
| 2022-02-22 | 2,674.26 | 2,684.22 | 2,569.68 | 2,579.64 | 38,850.00 | 7,374 |
| 2022-02-21 | 2,639.40 | 2,694.18 | 2,619.48 | 2,679.24 | 40,350.00 | 4,723 |
| 2022-02-18 | 2,559.72 | 2,684.22 | 2,559.72 | 2,669.28 | 40,200.00 | 6,723 |
| 2022-02-17 | 2,614.50 | 2,664.30 | 2,569.68 | 2,619.48 | 39,450.00 | 10,116 |
| 2022-02-16 | 2,549.76 | 2,584.62 | 2,539.80 | 2,579.64 | 38,850.00 | 4,633 |
| 2022-02-15 | 2,549.76 | 2,564.70 | 2,470.08 | 2,524.86 | 38,025.00 | 5,735 |
| 2022-02-14 | 2,649.36 | 2,649.36 | 2,534.82 | 2,549.76 | 38,400.00 | 13,150 |
| 2022-02-11 | 2,709.12 | 2,729.04 | 2,674.26 | 2,679.24 | 40,350.00 | 5,560 |
| 2022-02-10 | 2,709.12 | 2,739.00 | 2,689.20 | 2,714.10 | 40,875.00 | 4,528 |
| 2022-02-09 | 2,719.08 | 2,734.02 | 2,679.24 | 2,719.08 | 40,950.00 | 4,182 |
| 2022-02-08 | 2,694.18 | 2,724.06 | 2,664.30 | 2,669.28 | 40,200.00 | 3,492 |
| 2022-02-07 | 2,699.16 | 2,739.00 | 2,669.28 | 2,694.18 | 40,575.00 | 5,492 |
| 2022-02-04 | 2,604.54 | 2,714.10 | 2,604.54 | 2,674.26 | 40,275.00 | 11,302 |
| 2022-02-03 | 2,574.66 | 2,659.32 | 2,574.66 | 2,649.36 | 39,900.00 | 7,967 |
| 2022-01-28 | 2,395.38 | 2,534.82 | 2,385.42 | 2,534.82 | 38,175.00 | 13,625 |
| 2022-01-27 | 2,579.64 | 2,584.62 | 2,435.22 | 2,440.20 | 36,750.00 | 12,673 |
| 2022-01-26 | 2,529.84 | 2,604.54 | 2,524.86 | 2,554.74 | 38,475.00 | 10,685 |
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.