Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 384.46 | 392.42 | 361.55 | 363.54 | 5,475.00 | 68,677 |
| 2026-03-30 | 386.45 | 431.27 | 378.48 | 387.44 | 5,835.00 | 224,300 |
| 2026-03-27 | 375.49 | 391.43 | 361.55 | 388.44 | 5,850.00 | 37,413 |
| 2026-03-26 | 367.52 | 393.42 | 360.55 | 375.49 | 5,655.00 | 51,972 |
| 2026-03-25 | 388.44 | 389.44 | 361.55 | 365.53 | 5,505.00 | 80,731 |
| 2026-03-24 | 370.51 | 432.26 | 357.56 | 380.47 | 5,730.00 | 256,114 |
| 2026-03-23 | 360.55 | 366.53 | 343.62 | 346.61 | 5,220.00 | 61,869 |
| 2026-03-20 | 362.54 | 372.50 | 358.56 | 360.55 | 5,430.00 | 41,796 |
| 2026-03-19 | 368.52 | 370.51 | 358.56 | 365.53 | 5,505.00 | 39,003 |
| 2026-03-18 | 388.44 | 392.42 | 363.54 | 372.50 | 5,610.00 | 75,528 |
| 2026-03-17 | 378.48 | 415.33 | 374.50 | 383.46 | 5,775.00 | 232,270 |
| 2026-03-16 | 413.34 | 418.32 | 343.62 | 373.50 | 5,625.00 | 767,819 |
| 2026-03-13 | 490.03 | 497.00 | 485.05 | 490.03 | 7,380.00 | 13,834 |
| 2026-03-12 | 489.04 | 500.99 | 474.10 | 494.02 | 7,440.00 | 11,743 |
| 2026-03-11 | 481.07 | 499.99 | 481.07 | 489.04 | 7,365.00 | 10,947 |
| 2026-03-10 | 480.07 | 497.00 | 480.07 | 484.06 | 7,290.00 | 10,621 |
| 2026-03-09 | 494.02 | 496.01 | 470.11 | 483.06 | 7,275.00 | 12,973 |
| 2026-03-06 | 495.01 | 501.98 | 489.04 | 494.02 | 7,440.00 | 15,192 |
| 2026-03-05 | 479.08 | 504.97 | 479.08 | 498.00 | 7,500.00 | 10,516 |
| 2026-03-04 | 513.94 | 513.94 | 467.12 | 468.12 | 7,050.00 | 37,740 |
| 2026-03-03 | 537.84 | 546.80 | 518.92 | 518.92 | 7,815.00 | 31,708 |
| 2026-02-27 | 562.74 | 563.74 | 534.85 | 542.82 | 8,175.00 | 28,844 |
| 2026-02-26 | 582.66 | 582.66 | 563.74 | 563.74 | 8,490.00 | 28,372 |
| 2026-02-25 | 577.68 | 584.65 | 572.70 | 580.67 | 8,745.00 | 19,722 |
| 2026-02-24 | 579.67 | 580.67 | 569.71 | 577.68 | 8,700.00 | 13,074 |
| 2026-02-23 | 577.68 | 594.61 | 571.70 | 579.67 | 8,730.00 | 55,283 |
| 2026-02-20 | 565.73 | 579.67 | 565.73 | 577.68 | 8,700.00 | 41,182 |
| 2026-02-19 | 568.72 | 571.70 | 560.75 | 569.71 | 8,580.00 | 25,451 |
| 2026-02-13 | 579.67 | 579.67 | 567.72 | 568.72 | 8,565.00 | 24,374 |
| 2026-02-12 | 571.70 | 587.64 | 562.74 | 577.68 | 8,700.00 | 20,571 |
| 2026-02-11 | 556.76 | 569.71 | 553.78 | 568.72 | 8,565.00 | 15,524 |
| 2026-02-10 | 554.77 | 557.76 | 547.80 | 554.77 | 8,355.00 | 14,573 |
| 2026-02-09 | 562.74 | 566.72 | 549.79 | 551.78 | 8,310.00 | 44,752 |
| 2026-02-06 | 582.66 | 582.66 | 541.82 | 562.74 | 8,475.00 | 63,382 |
| 2026-02-05 | 551.78 | 625.49 | 540.83 | 584.65 | 8,805.00 | 324,431 |
| 2026-02-04 | 540.83 | 560.75 | 531.86 | 550.79 | 8,295.00 | 45,990 |
| 2026-02-03 | 552.78 | 552.78 | 534.85 | 536.84 | 8,085.00 | 26,573 |
| 2026-02-02 | 548.80 | 554.77 | 543.82 | 547.80 | 8,250.00 | 11,437 |
| 2026-01-30 | 559.75 | 561.74 | 550.79 | 550.79 | 8,295.00 | 29,085 |
| 2026-01-29 | 559.75 | 559.75 | 553.78 | 559.75 | 8,430.00 | 14,911 |
| 2026-01-28 | 559.75 | 560.75 | 552.78 | 559.75 | 8,430.00 | 17,217 |
| 2026-01-27 | 562.74 | 562.74 | 552.78 | 557.76 | 8,400.00 | 20,497 |
| 2026-01-26 | 556.76 | 564.73 | 549.79 | 559.75 | 8,430.00 | 26,217 |
| 2026-01-23 | 559.75 | 570.71 | 548.80 | 554.77 | 8,355.00 | 45,261 |
| 2026-01-22 | 563.74 | 564.73 | 550.79 | 561.74 | 8,460.00 | 50,269 |
| 2026-01-21 | 559.75 | 565.73 | 551.78 | 562.74 | 8,475.00 | 21,470 |
| 2026-01-20 | 560.75 | 579.67 | 547.80 | 558.76 | 8,415.00 | 82,949 |
| 2026-01-19 | 588.64 | 588.64 | 562.74 | 566.72 | 8,535.00 | 34,935 |
| 2026-01-16 | 595.61 | 599.59 | 587.64 | 587.64 | 8,850.00 | 15,200 |
| 2026-01-15 | 602.58 | 604.57 | 592.62 | 595.61 | 8,970.00 | 8,645 |
| 2026-01-14 | 606.56 | 606.56 | 592.62 | 601.58 | 9,060.00 | 8,906 |
| 2026-01-13 | 600.59 | 606.56 | 598.60 | 602.58 | 9,075.00 | 4,972 |
| 2026-01-12 | 599.59 | 606.56 | 596.60 | 600.59 | 9,045.00 | 8,534 |
| 2026-01-09 | 602.58 | 612.54 | 592.62 | 599.59 | 9,030.00 | 9,516 |
| 2026-01-08 | 605.57 | 607.56 | 595.61 | 598.60 | 9,015.00 | 12,861 |
| 2026-01-07 | 616.52 | 617.52 | 601.58 | 605.57 | 9,120.00 | 24,267 |
| 2026-01-06 | 617.52 | 626.48 | 610.55 | 613.54 | 9,240.00 | 8,119 |
| 2026-01-05 | 621.50 | 635.45 | 609.55 | 617.52 | 9,300.00 | 16,316 |
| 2026-01-02 | 624.49 | 632.46 | 618.52 | 621.50 | 9,360.00 | 9,910 |
| 2025-12-30 | 640.43 | 640.43 | 619.51 | 624.49 | 9,405.00 | 7,322 |
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.