Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,195.20 | 1,296.79 | 999.98 | 1,084.64 | 16,335.00 | 481,870 |
| 2025-04-02 | 1,098.59 | 1,297.79 | 1,098.59 | 1,234.04 | 18,585.00 | 1,731,537 |
| 2025-04-01 | 768.91 | 998.99 | 762.94 | 998.99 | 15,045.00 | 321,699 |
| 2025-03-31 | 776.88 | 776.88 | 747.00 | 768.91 | 11,580.00 | 12,047 |
| 2025-03-28 | 799.79 | 799.79 | 771.90 | 776.88 | 11,700.00 | 9,313 |
| 2025-03-27 | 804.77 | 826.68 | 799.79 | 799.79 | 12,045.00 | 28,009 |
| 2025-03-26 | 782.86 | 811.74 | 774.89 | 795.80 | 11,985.00 | 19,491 |
| 2025-03-25 | 789.83 | 789.83 | 772.90 | 776.88 | 11,700.00 | 6,983 |
| 2025-03-24 | 774.89 | 792.82 | 770.90 | 775.88 | 11,685.00 | 7,644 |
| 2025-03-21 | 777.88 | 780.86 | 771.90 | 774.89 | 11,670.00 | 6,066 |
| 2025-03-20 | 788.83 | 788.83 | 776.88 | 777.88 | 11,715.00 | 5,508 |
| 2025-03-19 | 783.85 | 790.82 | 778.87 | 784.85 | 11,820.00 | 7,545 |
| 2025-03-18 | 789.83 | 789.83 | 775.88 | 784.85 | 11,820.00 | 6,422 |
| 2025-03-17 | 780.86 | 785.84 | 774.89 | 785.84 | 11,835.00 | 11,682 |
| 2025-03-14 | 761.94 | 789.83 | 761.94 | 779.87 | 11,745.00 | 68,341 |
| 2025-03-13 | 858.55 | 858.55 | 841.62 | 849.59 | 12,795.00 | 4,115 |
| 2025-03-12 | 834.65 | 860.54 | 834.65 | 858.55 | 12,930.00 | 5,568 |
| 2025-03-11 | 817.72 | 850.58 | 817.72 | 834.65 | 12,570.00 | 4,269 |
| 2025-03-10 | 832.66 | 832.66 | 815.72 | 823.69 | 12,405.00 | 3,437 |
| 2025-03-07 | 855.56 | 872.50 | 818.71 | 832.66 | 12,540.00 | 4,264 |
| 2025-03-06 | 877.48 | 890.42 | 841.62 | 855.56 | 12,885.00 | 9,624 |
| 2025-03-05 | 800.78 | 961.14 | 800.78 | 875.48 | 13,185.00 | 73,701 |
| 2025-03-04 | 816.72 | 817.72 | 793.81 | 800.78 | 12,060.00 | 7,854 |
| 2025-02-28 | 842.62 | 842.62 | 815.72 | 816.72 | 12,300.00 | 4,757 |
| 2025-02-27 | 844.61 | 866.52 | 841.62 | 842.62 | 12,690.00 | 5,082 |
| 2025-02-26 | 840.62 | 863.53 | 840.62 | 843.61 | 12,705.00 | 5,264 |
| 2025-02-25 | 837.64 | 842.62 | 832.66 | 840.62 | 12,660.00 | 5,385 |
| 2025-02-24 | 824.69 | 831.66 | 823.69 | 830.66 | 12,510.00 | 9,319 |
| 2025-02-21 | 828.67 | 831.66 | 815.72 | 824.69 | 12,420.00 | 4,895 |
| 2025-02-20 | 825.68 | 828.67 | 807.76 | 821.70 | 12,375.00 | 3,688 |
| 2025-02-19 | 812.74 | 823.69 | 797.80 | 817.72 | 12,315.00 | 8,572 |
| 2025-02-18 | 838.63 | 838.63 | 812.74 | 812.74 | 12,240.00 | 6,470 |
| 2025-02-17 | 833.65 | 834.65 | 816.72 | 830.66 | 12,510.00 | 3,904 |
| 2025-02-14 | 834.65 | 843.61 | 814.73 | 833.65 | 12,555.00 | 3,853 |
| 2025-02-13 | 829.67 | 846.60 | 817.72 | 827.68 | 12,465.00 | 4,467 |
| 2025-02-12 | 824.69 | 846.60 | 820.70 | 827.68 | 12,465.00 | 7,350 |
| 2025-02-11 | 845.60 | 845.60 | 811.74 | 817.72 | 12,315.00 | 11,736 |
| 2025-02-10 | 857.56 | 860.54 | 844.61 | 850.58 | 12,810.00 | 5,777 |
| 2025-02-07 | 883.45 | 885.44 | 857.56 | 857.56 | 12,915.00 | 3,956 |
| 2025-02-06 | 859.55 | 889.43 | 859.55 | 874.49 | 13,170.00 | 4,878 |
| 2025-02-05 | 851.58 | 862.54 | 834.65 | 859.55 | 12,945.00 | 15,643 |
| 2025-02-04 | 879.47 | 879.47 | 840.62 | 863.53 | 13,005.00 | 31,891 |
| 2025-02-03 | 883.45 | 891.42 | 873.49 | 880.46 | 13,260.00 | 8,574 |
| 2025-01-31 | 895.40 | 896.40 | 880.46 | 882.46 | 13,290.00 | 6,687 |
| 2025-01-24 | 906.36 | 911.34 | 894.41 | 898.39 | 13,530.00 | 5,713 |
| 2025-01-23 | 910.34 | 915.32 | 901.38 | 909.35 | 13,695.00 | 8,417 |
| 2025-01-22 | 902.38 | 915.32 | 902.38 | 910.34 | 13,710.00 | 4,962 |
| 2025-01-21 | 904.37 | 923.29 | 901.38 | 901.38 | 13,575.00 | 5,680 |
| 2025-01-20 | 912.34 | 912.34 | 900.38 | 910.34 | 13,710.00 | 5,277 |
| 2025-01-17 | 910.34 | 918.31 | 895.40 | 905.36 | 13,635.00 | 7,141 |
| 2025-01-16 | 913.33 | 924.29 | 908.35 | 910.34 | 13,710.00 | 4,712 |
| 2025-01-15 | 904.37 | 928.27 | 903.37 | 908.35 | 13,680.00 | 6,671 |
| 2025-01-14 | 912.34 | 918.31 | 896.40 | 901.38 | 13,575.00 | 10,363 |
| 2025-01-13 | 921.30 | 934.25 | 911.34 | 913.33 | 13,755.00 | 5,461 |
| 2025-01-10 | 911.34 | 931.26 | 903.37 | 921.30 | 13,875.00 | 6,430 |
| 2025-01-09 | 921.30 | 931.26 | 914.33 | 920.30 | 13,860.00 | 4,562 |
| 2025-01-08 | 916.32 | 926.28 | 907.36 | 921.30 | 13,875.00 | 3,983 |
| 2025-01-07 | 918.31 | 927.28 | 910.34 | 916.32 | 13,800.00 | 5,453 |
| 2025-01-06 | 908.35 | 935.24 | 908.35 | 927.28 | 13,965.00 | 9,222 |
| 2025-01-03 | 919.31 | 935.24 | 899.39 | 914.33 | 13,770.00 | 11,586 |
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.