Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 634.45 | 648.40 | 626.48 | 633.46 | 9,540.00 | 6,640 |
| 2025-12-26 | 640.43 | 647.40 | 634.45 | 634.45 | 9,555.00 | 5,210 |
| 2025-12-24 | 644.41 | 647.40 | 633.46 | 640.43 | 9,645.00 | 4,780 |
| 2025-12-23 | 687.24 | 687.24 | 637.44 | 638.44 | 9,615.00 | 13,062 |
| 2025-12-22 | 641.42 | 642.42 | 630.47 | 636.44 | 9,585.00 | 4,981 |
| 2025-12-19 | 630.47 | 639.43 | 627.48 | 637.44 | 9,600.00 | 7,218 |
| 2025-12-18 | 624.49 | 636.44 | 617.52 | 630.47 | 9,495.00 | 9,396 |
| 2025-12-17 | 632.46 | 638.44 | 628.48 | 628.48 | 9,465.00 | 10,543 |
| 2025-12-16 | 642.42 | 642.42 | 632.46 | 632.46 | 9,525.00 | 5,711 |
| 2025-12-15 | 650.39 | 651.38 | 638.44 | 642.42 | 9,675.00 | 5,947 |
| 2025-12-12 | 631.46 | 656.36 | 631.46 | 651.38 | 9,810.00 | 16,761 |
| 2025-12-11 | 637.44 | 643.42 | 627.48 | 631.46 | 9,510.00 | 11,085 |
| 2025-12-10 | 642.42 | 656.36 | 635.45 | 637.44 | 9,600.00 | 3,143 |
| 2025-12-09 | 638.44 | 657.36 | 627.48 | 642.42 | 9,675.00 | 14,137 |
| 2025-12-08 | 649.39 | 655.37 | 637.44 | 640.43 | 9,645.00 | 13,845 |
| 2025-12-05 | 661.34 | 666.32 | 645.41 | 650.39 | 9,795.00 | 11,366 |
| 2025-12-04 | 667.32 | 667.32 | 652.38 | 660.35 | 9,945.00 | 8,684 |
| 2025-12-03 | 670.31 | 686.24 | 656.36 | 667.32 | 10,050.00 | 18,072 |
| 2025-12-02 | 682.26 | 700.19 | 663.34 | 670.31 | 10,095.00 | 33,927 |
| 2025-12-01 | 664.33 | 701.18 | 655.37 | 687.24 | 10,350.00 | 46,371 |
| 2025-11-28 | 627.48 | 702.18 | 619.51 | 667.32 | 10,050.00 | 145,682 |
| 2025-11-27 | 638.44 | 647.40 | 612.54 | 627.48 | 9,450.00 | 30,738 |
| 2025-11-26 | 645.41 | 647.40 | 635.45 | 638.44 | 9,615.00 | 6,777 |
| 2025-11-25 | 641.42 | 653.38 | 638.44 | 645.41 | 9,720.00 | 3,507 |
| 2025-11-24 | 650.39 | 657.36 | 640.43 | 641.42 | 9,660.00 | 3,646 |
| 2025-11-21 | 652.38 | 653.38 | 633.46 | 650.39 | 9,795.00 | 6,783 |
| 2025-11-20 | 633.46 | 651.38 | 629.47 | 648.40 | 9,765.00 | 7,025 |
| 2025-11-19 | 637.44 | 655.37 | 630.47 | 633.46 | 9,540.00 | 9,720 |
| 2025-11-18 | 645.41 | 652.38 | 637.44 | 637.44 | 9,600.00 | 14,170 |
| 2025-11-17 | 671.30 | 676.28 | 652.38 | 654.37 | 9,855.00 | 23,684 |
| 2025-11-14 | 679.27 | 683.26 | 671.30 | 679.27 | 10,230.00 | 7,040 |
| 2025-11-13 | 697.20 | 702.18 | 667.32 | 679.27 | 10,230.00 | 14,384 |
| 2025-11-12 | 676.28 | 704.17 | 672.30 | 691.22 | 10,410.00 | 9,666 |
| 2025-11-11 | 690.23 | 690.23 | 671.30 | 672.30 | 10,125.00 | 7,645 |
| 2025-11-10 | 652.38 | 691.22 | 652.38 | 685.25 | 10,320.00 | 9,119 |
| 2025-11-07 | 663.34 | 667.32 | 650.39 | 665.33 | 10,020.00 | 8,357 |
| 2025-11-06 | 659.35 | 671.30 | 657.36 | 668.32 | 10,065.00 | 9,321 |
| 2025-11-05 | 665.33 | 670.31 | 642.42 | 657.36 | 9,900.00 | 21,892 |
| 2025-11-04 | 656.36 | 677.28 | 656.36 | 665.33 | 10,020.00 | 13,004 |
| 2025-11-03 | 700.19 | 708.16 | 660.35 | 663.34 | 9,990.00 | 52,995 |
| 2025-10-31 | 707.16 | 712.14 | 699.19 | 699.19 | 10,530.00 | 14,193 |
| 2025-10-30 | 717.12 | 717.12 | 701.18 | 707.16 | 10,650.00 | 14,708 |
| 2025-10-29 | 712.14 | 721.10 | 702.18 | 707.16 | 10,650.00 | 11,718 |
| 2025-10-28 | 712.14 | 718.12 | 702.18 | 712.14 | 10,725.00 | 12,422 |
| 2025-10-27 | 721.10 | 721.10 | 707.16 | 712.14 | 10,725.00 | 11,994 |
| 2025-10-24 | 727.08 | 729.07 | 699.19 | 715.13 | 10,770.00 | 30,421 |
| 2025-10-23 | 732.06 | 735.05 | 717.12 | 724.09 | 10,905.00 | 12,720 |
| 2025-10-22 | 737.04 | 737.04 | 711.14 | 732.06 | 11,025.00 | 7,694 |
| 2025-10-21 | 736.04 | 740.03 | 729.07 | 733.06 | 11,040.00 | 9,344 |
| 2025-10-20 | 737.04 | 745.01 | 727.08 | 736.04 | 11,085.00 | 7,020 |
| 2025-10-17 | 737.04 | 743.02 | 731.06 | 737.04 | 11,100.00 | 12,169 |
| 2025-10-16 | 742.02 | 751.98 | 740.03 | 743.02 | 11,190.00 | 6,328 |
| 2025-10-15 | 741.02 | 755.96 | 739.03 | 741.02 | 11,160.00 | 2,424 |
| 2025-10-14 | 747.00 | 747.00 | 739.03 | 741.02 | 11,160.00 | 7,661 |
| 2025-10-13 | 747.00 | 763.93 | 743.02 | 748.00 | 11,265.00 | 8,866 |
| 2025-10-10 | 764.93 | 764.93 | 748.99 | 753.97 | 11,355.00 | 12,589 |
| 2025-10-02 | 755.96 | 777.88 | 739.03 | 764.93 | 11,520.00 | 23,512 |
| 2025-10-01 | 775.88 | 775.88 | 746.00 | 748.00 | 11,265.00 | 18,312 |
| 2025-09-30 | 740.03 | 775.88 | 740.03 | 762.94 | 11,490.00 | 39,506 |
| 2025-09-29 | 733.06 | 746.00 | 711.14 | 739.03 | 11,130.00 | 27,156 |
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.