Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,740.00 | 14,500.00 | 9,660.00 | 9,660.00 | 4,830.00 | 1,604,242 |
| 2026-07-16 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6,900.00 | 152,512 |
| 2026-07-15 | 9,000.00 | 10,620.00 | 9,000.00 | 10,620.00 | 5,310.00 | 1,444,806 |
| 2026-07-14 | 6,290.00 | 8,170.00 | 6,120.00 | 8,170.00 | 4,085.00 | 236,250 |
| 2026-07-13 | 6,070.00 | 6,700.00 | 6,070.00 | 6,290.00 | 3,145.00 | 75,548 |
| 2026-07-10 | 5,980.00 | 6,350.00 | 5,980.00 | 6,050.00 | 3,025.00 | 17,248 |
| 2026-07-09 | 6,070.00 | 6,400.00 | 5,960.00 | 5,980.00 | 2,990.00 | 14,820 |
| 2026-07-08 | 6,310.00 | 6,470.00 | 5,960.00 | 6,040.00 | 3,020.00 | 21,322 |
| 2026-07-07 | 6,330.00 | 6,420.00 | 6,100.00 | 6,310.00 | 3,155.00 | 25,250 |
| 2026-07-06 | 6,490.00 | 6,670.00 | 6,130.00 | 6,330.00 | 3,165.00 | 29,192 |
| 2026-07-03 | 6,600.00 | 6,610.00 | 5,950.00 | 6,490.00 | 3,245.00 | 42,888 |
| 2026-07-02 | 6,650.00 | 6,680.00 | 6,300.00 | 6,600.00 | 3,300.00 | 39,444 |
| 2026-07-01 | 6,670.00 | 6,840.00 | 6,490.00 | 6,660.00 | 3,330.00 | 65,294 |
| 2026-06-30 | 6,940.00 | 7,090.00 | 6,500.00 | 6,670.00 | 3,335.00 | 110,168 |
| 2026-06-29 | 7,100.00 | 7,290.00 | 6,800.00 | 7,190.00 | 3,595.00 | 120,408 |
| 2026-06-26 | 7,510.00 | 7,760.00 | 6,600.00 | 7,300.00 | 3,650.00 | 242,110 |
| 2026-06-25 | 10,850.00 | 11,500.00 | 7,800.00 | 7,800.00 | 3,900.00 | 671,302 |
| 2026-06-24 | 11,990.00 | 14,270.00 | 11,000.00 | 11,130.00 | 5,565.00 | 3,142,608 |
| 2026-06-23 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 5,490.00 | 115,200 |
| 2026-06-22 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4,225.00 | 39,754 |
| 2026-06-19 | 6,800.00 | 6,800.00 | 6,150.00 | 6,500.00 | 3,250.00 | 29,698 |
| 2026-06-18 | 7,030.00 | 7,200.00 | 6,760.00 | 6,800.00 | 3,400.00 | 10,264 |
| 2026-06-17 | 7,080.00 | 7,320.00 | 6,830.00 | 7,030.00 | 3,515.00 | 12,492 |
| 2026-06-16 | 7,400.00 | 7,460.00 | 6,900.00 | 7,080.00 | 3,540.00 | 10,772 |
| 2026-06-15 | 7,330.00 | 7,330.00 | 6,900.00 | 7,100.00 | 3,550.00 | 16,600 |
| 2026-06-12 | 7,000.00 | 7,490.00 | 6,900.00 | 7,120.00 | 3,560.00 | 36,250 |
| 2026-06-11 | 6,810.00 | 7,000.00 | 6,560.00 | 6,900.00 | 3,450.00 | 24,386 |
| 2026-06-10 | 6,780.00 | 8,570.00 | 6,510.00 | 6,810.00 | 3,405.00 | 367,896 |
| 2026-06-09 | 7,180.00 | 7,250.00 | 6,770.00 | 6,780.00 | 3,390.00 | 43,454 |
| 2026-06-08 | 7,120.00 | 7,260.00 | 7,000.00 | 7,180.00 | 3,590.00 | 13,764 |
| 2026-06-05 | 7,420.00 | 7,420.00 | 7,110.00 | 7,200.00 | 3,600.00 | 15,176 |
| 2026-06-04 | 7,310.00 | 7,750.00 | 7,310.00 | 7,460.00 | 3,730.00 | 21,722 |
| 2026-06-02 | 8,050.00 | 8,050.00 | 7,560.00 | 7,750.00 | 3,875.00 | 33,726 |
| 2026-06-01 | 7,930.00 | 8,320.00 | 7,690.00 | 8,050.00 | 4,025.00 | 56,916 |
| 2026-05-29 | 8,480.00 | 8,880.00 | 7,820.00 | 7,930.00 | 3,965.00 | 43,566 |
| 2026-05-28 | 8,550.00 | 8,670.00 | 8,190.00 | 8,540.00 | 4,270.00 | 15,674 |
| 2026-05-27 | 8,620.00 | 8,800.00 | 8,320.00 | 8,610.00 | 4,305.00 | 25,296 |
| 2026-05-26 | 9,200.00 | 9,210.00 | 8,510.00 | 8,700.00 | 4,350.00 | 40,294 |
| 2026-05-22 | 8,900.00 | 9,340.00 | 8,780.00 | 9,200.00 | 4,600.00 | 10,896 |
| 2026-05-21 | 9,390.00 | 9,390.00 | 8,770.00 | 8,900.00 | 4,450.00 | 33,968 |
| 2026-05-20 | 9,180.00 | 9,600.00 | 8,400.00 | 8,970.00 | 4,485.00 | 27,454 |
| 2026-05-19 | 9,430.00 | 9,690.00 | 8,900.00 | 9,180.00 | 4,590.00 | 33,208 |
| 2026-05-18 | 10,000.00 | 10,140.00 | 9,260.00 | 9,500.00 | 4,750.00 | 52,066 |
| 2026-05-15 | 10,790.00 | 10,790.00 | 9,850.00 | 10,000.00 | 5,000.00 | 39,998 |
| 2026-05-14 | 10,130.00 | 10,880.00 | 10,130.00 | 10,790.00 | 5,395.00 | 31,804 |
| 2026-05-13 | 9,910.00 | 10,820.00 | 9,760.00 | 10,120.00 | 5,060.00 | 37,186 |
| 2026-05-12 | 10,500.00 | 10,660.00 | 9,880.00 | 10,000.00 | 5,000.00 | 47,778 |
| 2026-05-11 | 10,880.00 | 11,420.00 | 10,610.00 | 10,660.00 | 5,330.00 | 44,284 |
| 2026-05-08 | 10,750.00 | 11,730.00 | 10,750.00 | 10,880.00 | 5,440.00 | 45,892 |
| 2026-05-07 | 11,740.00 | 11,850.00 | 10,630.00 | 11,020.00 | 5,510.00 | 97,494 |
| 2026-05-06 | 14,000.00 | 14,000.00 | 11,510.00 | 11,850.00 | 5,925.00 | 221,352 |
| 2026-04-13 | 351.59 | 369.52 | 351.59 | 353.58 | 5,325.00 | 72,526 |
| 2026-04-10 | 378.48 | 380.47 | 349.60 | 351.59 | 5,295.00 | 68,755 |
| 2026-04-09 | 381.47 | 385.45 | 371.51 | 373.50 | 5,625.00 | 22,949 |
| 2026-04-08 | 371.51 | 393.42 | 370.51 | 380.47 | 5,730.00 | 44,382 |
| 2026-04-07 | 383.46 | 386.45 | 366.53 | 370.51 | 5,580.00 | 17,134 |
| 2026-04-06 | 378.48 | 382.46 | 368.52 | 374.50 | 5,640.00 | 28,375 |
| 2026-04-03 | 368.52 | 381.47 | 367.52 | 373.50 | 5,625.00 | 11,752 |
| 2026-04-02 | 381.47 | 387.44 | 365.53 | 368.52 | 5,550.00 | 26,228 |
| 2026-04-01 | 368.52 | 388.44 | 368.52 | 376.49 | 5,670.00 | 32,349 |
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.