Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 786.84 | 793.81 | 777.88 | 791.82 | 11,925.00 | 65,546 |
| 2025-07-02 | 784.85 | 787.84 | 779.87 | 786.84 | 11,850.00 | 38,800 |
| 2025-07-01 | 782.86 | 789.83 | 782.86 | 784.85 | 11,820.00 | 52,524 |
| 2025-06-30 | 782.86 | 789.83 | 778.87 | 783.85 | 11,805.00 | 27,260 |
| 2025-06-27 | 783.85 | 789.83 | 777.88 | 782.86 | 11,790.00 | 41,524 |
| 2025-06-26 | 789.83 | 794.81 | 776.88 | 783.85 | 11,805.00 | 43,144 |
| 2025-06-25 | 787.84 | 798.79 | 786.84 | 790.82 | 11,910.00 | 67,114 |
| 2025-06-24 | 786.84 | 802.78 | 785.84 | 787.84 | 11,865.00 | 62,710 |
| 2025-06-23 | 794.81 | 794.81 | 779.87 | 785.84 | 11,835.00 | 83,220 |
| 2025-06-20 | 801.78 | 801.78 | 787.84 | 799.79 | 12,045.00 | 86,301 |
| 2025-06-19 | 810.74 | 812.74 | 793.81 | 801.78 | 12,075.00 | 81,409 |
| 2025-06-18 | 778.87 | 826.68 | 756.96 | 805.76 | 12,135.00 | 686,036 |
| 2025-06-17 | 940.22 | 948.19 | 924.29 | 934.25 | 14,070.00 | 18,198 |
| 2025-06-16 | 931.26 | 954.17 | 911.34 | 939.23 | 14,145.00 | 25,537 |
| 2025-06-13 | 967.12 | 976.08 | 927.28 | 931.26 | 14,025.00 | 44,612 |
| 2025-06-12 | 989.03 | 1,032.85 | 961.14 | 965.12 | 14,535.00 | 155,911 |
| 2025-06-11 | 965.12 | 965.12 | 941.22 | 946.20 | 14,250.00 | 34,799 |
| 2025-06-10 | 1,005.96 | 1,007.95 | 947.20 | 953.17 | 14,355.00 | 82,824 |
| 2025-06-09 | 1,031.86 | 1,044.80 | 993.01 | 994.01 | 14,970.00 | 62,421 |
| 2025-06-05 | 979.07 | 1,173.29 | 976.08 | 1,029.86 | 15,510.00 | 434,962 |
| 2025-06-04 | 1,036.84 | 1,243.01 | 977.08 | 979.07 | 14,745.00 | 592,316 |
| 2025-06-02 | 991.02 | 1,009.94 | 947.20 | 956.16 | 14,400.00 | 32,448 |
| 2025-05-30 | 1,011.94 | 1,028.87 | 971.10 | 991.02 | 14,925.00 | 47,598 |
| 2025-05-29 | 955.16 | 1,124.48 | 955.16 | 1,011.94 | 15,240.00 | 228,928 |
| 2025-05-28 | 941.22 | 973.09 | 928.27 | 954.17 | 14,370.00 | 32,578 |
| 2025-05-27 | 961.14 | 961.14 | 926.28 | 941.22 | 14,175.00 | 19,081 |
| 2025-05-26 | 945.20 | 967.12 | 913.33 | 943.21 | 14,205.00 | 24,876 |
| 2025-05-23 | 919.31 | 1,035.84 | 919.31 | 945.20 | 14,235.00 | 130,153 |
| 2025-05-22 | 934.25 | 934.25 | 900.38 | 918.31 | 13,830.00 | 31,856 |
| 2025-05-21 | 930.26 | 934.25 | 909.35 | 934.25 | 14,070.00 | 35,441 |
| 2025-05-20 | 951.18 | 960.14 | 897.40 | 930.26 | 14,010.00 | 64,761 |
| 2025-05-19 | 1,004.96 | 1,005.96 | 924.29 | 951.18 | 14,325.00 | 122,772 |
| 2025-05-16 | 1,055.76 | 1,221.10 | 997.00 | 1,014.92 | 15,285.00 | 506,211 |
| 2025-05-15 | 1,254.96 | 1,439.22 | 1,032.85 | 1,032.85 | 15,555.00 | 2,096,791 |
| 2025-05-14 | 852.58 | 1,107.55 | 852.58 | 1,107.55 | 16,680.00 | 282,079 |
| 2025-05-13 | 886.44 | 892.42 | 852.58 | 852.58 | 12,840.00 | 20,171 |
| 2025-05-12 | 822.70 | 927.28 | 818.71 | 892.42 | 13,440.00 | 78,661 |
| 2025-05-09 | 815.72 | 827.68 | 810.74 | 822.70 | 12,390.00 | 15,616 |
| 2025-05-08 | 833.65 | 833.65 | 806.76 | 813.73 | 12,255.00 | 14,266 |
| 2025-05-07 | 808.75 | 845.60 | 796.80 | 829.67 | 12,495.00 | 27,494 |
| 2025-05-02 | 806.76 | 824.69 | 781.86 | 795.80 | 11,985.00 | 31,162 |
| 2025-04-30 | 811.74 | 846.60 | 811.74 | 828.67 | 12,480.00 | 44,506 |
| 2025-04-29 | 814.73 | 825.68 | 771.90 | 809.75 | 12,195.00 | 42,993 |
| 2025-04-28 | 887.44 | 890.42 | 800.78 | 811.74 | 12,225.00 | 107,013 |
| 2025-04-25 | 965.12 | 990.02 | 926.28 | 965.12 | 14,535.00 | 19,930 |
| 2025-04-24 | 944.21 | 970.10 | 930.26 | 965.12 | 14,535.00 | 13,791 |
| 2025-04-23 | 951.18 | 961.14 | 932.26 | 944.21 | 14,220.00 | 16,186 |
| 2025-04-22 | 1,000.98 | 1,000.98 | 954.17 | 961.14 | 14,475.00 | 26,851 |
| 2025-04-21 | 986.04 | 1,017.91 | 956.16 | 1,000.98 | 15,075.00 | 27,308 |
| 2025-04-18 | 933.25 | 1,020.90 | 911.34 | 986.04 | 14,850.00 | 59,898 |
| 2025-04-17 | 966.12 | 980.06 | 904.37 | 934.25 | 14,070.00 | 47,253 |
| 2025-04-16 | 1,014.92 | 1,014.92 | 965.12 | 972.10 | 14,640.00 | 31,300 |
| 2025-04-15 | 998.99 | 1,075.68 | 997.00 | 1,015.92 | 15,300.00 | 46,482 |
| 2025-04-14 | 995.00 | 1,026.88 | 961.14 | 998.99 | 15,045.00 | 30,931 |
| 2025-04-11 | 1,094.60 | 1,094.60 | 992.02 | 999.98 | 15,060.00 | 55,359 |
| 2025-04-10 | 1,093.61 | 1,138.43 | 1,075.68 | 1,094.60 | 16,485.00 | 52,646 |
| 2025-04-09 | 1,174.28 | 1,195.20 | 1,067.71 | 1,093.61 | 16,470.00 | 101,221 |
| 2025-04-08 | 1,114.52 | 1,155.36 | 1,056.76 | 1,148.39 | 17,295.00 | 82,093 |
| 2025-04-07 | 1,035.84 | 1,210.14 | 1,015.92 | 1,125.48 | 16,950.00 | 321,469 |
| 2025-04-04 | 1,195.20 | 1,266.91 | 896.40 | 1,015.92 | 15,300.00 | 487,065 |
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.