Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 740.03 | 740.03 | 723.10 | 735.05 | 11,070.00 | 19,752 |
| 2025-09-25 | 744.01 | 756.96 | 729.07 | 737.04 | 11,100.00 | 14,847 |
| 2025-09-24 | 747.00 | 755.96 | 741.02 | 744.01 | 11,205.00 | 7,432 |
| 2025-09-23 | 755.96 | 758.95 | 727.08 | 747.00 | 11,250.00 | 24,283 |
| 2025-09-22 | 753.97 | 760.94 | 747.00 | 755.96 | 11,385.00 | 13,637 |
| 2025-09-19 | 763.93 | 767.92 | 711.14 | 755.96 | 11,385.00 | 10,545 |
| 2025-09-18 | 756.96 | 772.90 | 755.96 | 762.94 | 11,490.00 | 9,910 |
| 2025-09-17 | 757.96 | 761.94 | 753.97 | 760.94 | 11,460.00 | 5,153 |
| 2025-09-16 | 760.94 | 764.93 | 751.98 | 756.96 | 11,400.00 | 6,647 |
| 2025-09-15 | 760.94 | 765.92 | 750.98 | 763.93 | 11,505.00 | 11,864 |
| 2025-09-12 | 757.96 | 765.92 | 751.98 | 760.94 | 11,460.00 | 12,052 |
| 2025-09-11 | 761.94 | 780.86 | 749.99 | 757.96 | 11,415.00 | 22,324 |
| 2025-09-10 | 754.97 | 774.89 | 753.97 | 761.94 | 11,475.00 | 8,772 |
| 2025-09-09 | 771.90 | 774.89 | 758.95 | 761.94 | 11,475.00 | 6,594 |
| 2025-09-08 | 751.98 | 771.90 | 741.02 | 771.90 | 11,625.00 | 21,641 |
| 2025-09-05 | 759.95 | 764.93 | 749.99 | 751.98 | 11,325.00 | 4,721 |
| 2025-09-04 | 761.94 | 766.92 | 756.96 | 759.95 | 11,445.00 | 7,115 |
| 2025-09-03 | 749.99 | 761.94 | 737.04 | 755.96 | 11,385.00 | 6,679 |
| 2025-09-02 | 747.00 | 762.94 | 737.04 | 748.99 | 11,280.00 | 13,323 |
| 2025-09-01 | 750.98 | 765.92 | 740.03 | 750.98 | 11,310.00 | 13,835 |
| 2025-08-29 | 775.88 | 780.86 | 719.11 | 728.08 | 10,965.00 | 24,758 |
| 2025-08-28 | 773.89 | 777.88 | 765.92 | 775.88 | 11,685.00 | 7,911 |
| 2025-08-27 | 773.89 | 778.87 | 766.92 | 773.89 | 11,655.00 | 15,444 |
| 2025-08-26 | 772.90 | 779.87 | 762.94 | 773.89 | 11,655.00 | 12,769 |
| 2025-08-25 | 771.90 | 779.87 | 761.94 | 773.89 | 11,655.00 | 19,452 |
| 2025-08-22 | 755.96 | 774.89 | 755.96 | 771.90 | 11,625.00 | 20,228 |
| 2025-08-21 | 748.99 | 768.91 | 748.99 | 758.95 | 11,430.00 | 17,701 |
| 2025-08-20 | 746.00 | 756.96 | 734.05 | 748.99 | 11,280.00 | 20,722 |
| 2025-08-19 | 742.02 | 772.90 | 738.04 | 747.00 | 11,250.00 | 26,282 |
| 2025-08-18 | 727.08 | 744.01 | 727.08 | 743.02 | 11,190.00 | 14,706 |
| 2025-08-14 | 731.06 | 744.01 | 728.08 | 739.03 | 11,130.00 | 11,232 |
| 2025-08-13 | 733.06 | 741.02 | 729.07 | 731.06 | 11,010.00 | 8,412 |
| 2025-08-12 | 742.02 | 742.02 | 727.08 | 733.06 | 11,040.00 | 9,034 |
| 2025-08-11 | 727.08 | 745.01 | 727.08 | 736.04 | 11,085.00 | 12,920 |
| 2025-08-08 | 746.00 | 747.00 | 733.06 | 736.04 | 11,085.00 | 7,530 |
| 2025-08-07 | 740.03 | 745.01 | 734.05 | 737.04 | 11,100.00 | 12,716 |
| 2025-08-06 | 737.04 | 745.01 | 733.06 | 740.03 | 11,145.00 | 10,248 |
| 2025-08-05 | 733.06 | 743.02 | 730.07 | 739.03 | 11,130.00 | 12,877 |
| 2025-08-04 | 730.07 | 736.04 | 726.08 | 733.06 | 11,040.00 | 10,238 |
| 2025-08-01 | 742.02 | 747.00 | 727.08 | 729.07 | 10,980.00 | 21,095 |
| 2025-07-31 | 746.00 | 794.81 | 738.04 | 747.00 | 11,250.00 | 47,492 |
| 2025-07-30 | 741.02 | 746.00 | 737.04 | 738.04 | 11,115.00 | 10,727 |
| 2025-07-29 | 751.98 | 752.98 | 735.05 | 741.02 | 11,160.00 | 22,455 |
| 2025-07-28 | 764.93 | 771.90 | 746.00 | 751.98 | 11,325.00 | 28,282 |
| 2025-07-25 | 767.92 | 774.89 | 761.94 | 764.93 | 11,520.00 | 20,423 |
| 2025-07-24 | 770.90 | 772.90 | 766.92 | 767.92 | 11,565.00 | 11,474 |
| 2025-07-23 | 763.93 | 769.91 | 760.94 | 766.92 | 11,550.00 | 19,325 |
| 2025-07-22 | 768.91 | 773.89 | 762.94 | 763.93 | 11,505.00 | 29,433 |
| 2025-07-21 | 781.86 | 781.86 | 763.93 | 768.91 | 11,580.00 | 37,671 |
| 2025-07-18 | 781.86 | 783.85 | 776.88 | 781.86 | 11,775.00 | 29,182 |
| 2025-07-17 | 783.85 | 788.83 | 779.87 | 781.86 | 11,775.00 | 16,520 |
| 2025-07-16 | 787.84 | 793.81 | 779.87 | 783.85 | 11,805.00 | 19,621 |
| 2025-07-15 | 795.80 | 796.80 | 782.86 | 787.84 | 11,865.00 | 41,183 |
| 2025-07-14 | 796.80 | 798.79 | 790.82 | 795.80 | 11,985.00 | 27,687 |
| 2025-07-11 | 792.82 | 798.79 | 788.83 | 796.80 | 12,000.00 | 29,700 |
| 2025-07-10 | 793.81 | 795.80 | 786.84 | 792.82 | 11,940.00 | 29,922 |
| 2025-07-09 | 796.80 | 796.80 | 788.83 | 793.81 | 11,955.00 | 20,550 |
| 2025-07-08 | 793.81 | 797.80 | 790.82 | 796.80 | 12,000.00 | 42,309 |
| 2025-07-07 | 782.86 | 794.81 | 782.86 | 793.81 | 11,955.00 | 26,928 |
| 2025-07-04 | 792.82 | 801.78 | 787.84 | 789.83 | 11,895.00 | 86,948 |
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.