Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,529.84 | 2,604.54 | 2,524.86 | 2,554.74 | 38,475.00 | 10,685 |
| 2022-01-25 | 2,783.82 | 2,788.80 | 2,504.94 | 2,534.82 | 38,175.00 | 32,556 |
| 2022-01-24 | 2,798.76 | 2,828.64 | 2,763.90 | 2,783.82 | 41,925.00 | 7,499 |
| 2022-01-21 | 2,833.62 | 2,863.50 | 2,803.74 | 2,813.70 | 42,375.00 | 6,749 |
| 2022-01-20 | 2,788.80 | 2,833.62 | 2,778.84 | 2,833.62 | 42,675.00 | 5,491 |
| 2022-01-19 | 2,828.64 | 2,918.28 | 2,768.88 | 2,788.80 | 42,000.00 | 10,397 |
| 2022-01-18 | 2,868.48 | 2,938.20 | 2,848.56 | 2,848.56 | 42,900.00 | 8,941 |
| 2022-01-17 | 2,992.98 | 3,012.90 | 2,883.42 | 2,918.28 | 43,950.00 | 10,865 |
| 2022-01-14 | 2,997.96 | 3,017.88 | 2,963.10 | 2,997.96 | 45,150.00 | 7,877 |
| 2022-01-13 | 3,037.80 | 3,037.80 | 2,973.06 | 2,997.96 | 45,150.00 | 8,029 |
| 2022-01-12 | 3,032.82 | 3,032.82 | 2,963.10 | 3,017.88 | 45,450.00 | 6,190 |
| 2022-01-11 | 3,072.66 | 3,072.66 | 2,973.06 | 2,978.04 | 44,850.00 | 14,913 |
| 2022-01-10 | 3,132.42 | 3,132.42 | 3,047.76 | 3,072.66 | 46,275.00 | 15,222 |
| 2022-01-07 | 3,142.38 | 3,167.28 | 3,057.72 | 3,137.40 | 47,250.00 | 25,371 |
| 2022-01-06 | 3,007.92 | 3,137.40 | 2,963.10 | 3,112.50 | 46,875.00 | 33,564 |
| 2022-01-05 | 3,032.82 | 3,087.60 | 2,988.00 | 3,042.78 | 45,825.00 | 12,794 |
| 2022-01-04 | 3,032.82 | 3,047.76 | 2,963.10 | 3,017.88 | 45,450.00 | 9,350 |
| 2022-01-03 | 2,978.04 | 3,072.66 | 2,958.12 | 3,017.88 | 45,450.00 | 14,407 |
| 2021-12-30 | 2,898.36 | 2,983.02 | 2,898.36 | 2,953.14 | 44,475.00 | 9,153 |
| 2021-12-29 | 2,883.42 | 2,948.16 | 2,883.42 | 2,923.26 | 44,025.00 | 4,010 |
| 2021-12-28 | 2,888.40 | 2,943.18 | 2,853.54 | 2,918.28 | 43,950.00 | 9,181 |
| 2021-12-27 | 3,002.94 | 3,002.94 | 2,873.46 | 2,898.36 | 43,650.00 | 16,784 |
| 2021-12-24 | 2,938.20 | 3,077.64 | 2,893.38 | 2,958.12 | 44,550.00 | 22,316 |
| 2021-12-23 | 2,878.44 | 2,983.02 | 2,848.56 | 2,878.44 | 43,350.00 | 15,623 |
| 2021-12-22 | 2,818.68 | 2,863.50 | 2,813.70 | 2,828.64 | 42,600.00 | 4,803 |
| 2021-12-21 | 2,813.70 | 2,838.60 | 2,788.80 | 2,813.70 | 42,375.00 | 6,971 |
| 2021-12-20 | 2,843.58 | 2,883.42 | 2,813.70 | 2,828.64 | 42,600.00 | 8,352 |
| 2021-12-17 | 2,863.50 | 2,873.46 | 2,838.60 | 2,848.56 | 42,900.00 | 7,185 |
| 2021-12-16 | 2,888.40 | 2,913.30 | 2,858.52 | 2,858.52 | 43,050.00 | 7,385 |
| 2021-12-15 | 2,888.40 | 2,948.16 | 2,878.44 | 2,893.38 | 43,575.00 | 5,618 |
| 2021-12-14 | 2,943.18 | 2,958.12 | 2,888.40 | 2,893.38 | 43,575.00 | 9,599 |
| 2021-12-13 | 2,973.06 | 2,988.00 | 2,938.20 | 2,943.18 | 44,325.00 | 8,549 |
| 2021-12-10 | 2,928.24 | 2,997.96 | 2,918.28 | 2,973.06 | 44,775.00 | 7,212 |
| 2021-12-09 | 2,983.02 | 2,997.96 | 2,943.18 | 2,963.10 | 44,625.00 | 8,335 |
| 2021-12-08 | 2,973.06 | 2,997.96 | 2,943.18 | 2,953.14 | 44,475.00 | 10,413 |
| 2021-12-07 | 2,992.98 | 3,037.80 | 2,948.16 | 2,973.06 | 44,775.00 | 11,720 |
| 2021-12-06 | 3,037.80 | 3,037.80 | 2,938.20 | 2,988.00 | 45,000.00 | 12,848 |
| 2021-12-03 | 3,057.72 | 3,067.68 | 2,992.98 | 3,052.74 | 45,975.00 | 11,933 |
| 2021-12-02 | 2,793.78 | 3,237.00 | 2,768.88 | 3,052.74 | 45,975.00 | 60,342 |
| 2021-12-01 | 2,739.00 | 2,813.70 | 2,729.04 | 2,808.72 | 42,300.00 | 16,290 |
| 2021-11-30 | 2,873.46 | 2,958.12 | 2,734.02 | 2,768.88 | 41,700.00 | 37,296 |
| 2021-11-29 | 2,838.60 | 2,983.02 | 2,828.64 | 2,873.46 | 43,275.00 | 22,074 |
| 2021-11-26 | 3,072.66 | 3,102.54 | 2,943.18 | 2,983.02 | 44,925.00 | 37,508 |
| 2021-11-25 | 3,047.76 | 3,222.06 | 3,032.82 | 3,112.50 | 46,875.00 | 44,404 |
| 2021-11-24 | 3,142.38 | 3,157.32 | 2,963.10 | 3,027.84 | 45,600.00 | 46,878 |
| 2021-11-23 | 3,202.14 | 3,202.14 | 3,127.44 | 3,172.26 | 47,775.00 | 22,142 |
| 2021-11-22 | 3,232.02 | 3,311.70 | 3,127.44 | 3,217.08 | 48,450.00 | 38,257 |
| 2021-11-19 | 3,490.98 | 3,495.96 | 3,162.30 | 3,266.88 | 49,200.00 | 86,833 |
| 2021-11-18 | 3,286.80 | 3,535.80 | 3,261.90 | 3,490.98 | 52,575.00 | 181,995 |
| 2021-11-17 | 3,227.04 | 3,416.28 | 3,217.08 | 3,296.76 | 49,650.00 | 139,426 |
| 2021-11-16 | 2,978.04 | 3,286.80 | 2,963.10 | 3,261.90 | 49,125.00 | 185,824 |
| 2021-11-15 | 2,943.18 | 3,007.92 | 2,903.34 | 2,978.04 | 44,850.00 | 11,326 |
| 2021-11-12 | 2,918.28 | 3,002.94 | 2,913.30 | 2,938.20 | 44,250.00 | 8,568 |
| 2021-11-11 | 2,908.32 | 2,948.16 | 2,878.44 | 2,928.24 | 44,100.00 | 7,878 |
| 2021-11-10 | 3,032.82 | 3,037.80 | 2,903.34 | 2,913.30 | 43,875.00 | 14,314 |
| 2021-11-09 | 2,973.06 | 3,097.56 | 2,958.12 | 3,032.82 | 45,675.00 | 15,402 |
| 2021-11-08 | 2,973.06 | 2,978.04 | 2,908.32 | 2,978.04 | 44,850.00 | 7,715 |
| 2021-11-05 | 2,983.02 | 3,002.94 | 2,948.16 | 2,983.02 | 44,925.00 | 9,255 |
| 2021-11-04 | 2,988.00 | 3,032.82 | 2,958.12 | 3,007.92 | 45,300.00 | 9,833 |
| 2021-11-03 | 3,067.68 | 3,067.68 | 2,988.00 | 2,988.00 | 45,000.00 | 10,753 |
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.