Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 872.50 | 933.25 | 858.55 | 919.31 | 13,845.00 | 19,319 |
| 2024-12-30 | 865.52 | 875.48 | 836.64 | 873.49 | 13,155.00 | 12,944 |
| 2024-12-27 | 885.44 | 892.42 | 865.52 | 873.49 | 13,155.00 | 7,564 |
| 2024-12-26 | 886.44 | 936.24 | 880.46 | 893.41 | 13,455.00 | 8,605 |
| 2024-12-24 | 882.46 | 902.38 | 874.49 | 888.43 | 13,380.00 | 7,528 |
| 2024-12-23 | 900.38 | 900.38 | 875.48 | 883.45 | 13,305.00 | 10,252 |
| 2024-12-20 | 922.30 | 956.16 | 897.40 | 904.37 | 13,620.00 | 18,795 |
| 2024-12-19 | 920.30 | 942.22 | 907.36 | 922.30 | 13,890.00 | 20,221 |
| 2024-12-18 | 981.06 | 981.06 | 947.20 | 957.16 | 14,415.00 | 18,440 |
| 2024-12-17 | 1,009.94 | 1,025.88 | 947.20 | 990.02 | 14,910.00 | 25,407 |
| 2024-12-16 | 1,104.56 | 1,143.41 | 984.05 | 1,009.94 | 15,210.00 | 64,443 |
| 2024-12-13 | 1,077.67 | 1,114.52 | 1,030.86 | 1,103.57 | 16,620.00 | 46,348 |
| 2024-12-12 | 1,128.47 | 1,186.24 | 1,017.91 | 1,035.84 | 15,600.00 | 80,962 |
| 2024-12-11 | 1,145.40 | 1,192.21 | 1,043.81 | 1,117.51 | 16,830.00 | 124,828 |
| 2024-12-10 | 1,094.60 | 1,145.40 | 1,004.96 | 1,067.71 | 16,080.00 | 260,381 |
| 2024-12-09 | 966.12 | 1,125.48 | 902.38 | 1,038.83 | 15,645.00 | 394,596 |
| 2024-12-06 | 892.42 | 1,029.86 | 850.58 | 1,005.96 | 15,150.00 | 227,663 |
| 2024-12-05 | 946.20 | 1,039.82 | 888.43 | 901.38 | 13,575.00 | 126,337 |
| 2024-12-04 | 830.66 | 1,032.85 | 816.72 | 970.10 | 14,610.00 | 450,549 |
| 2024-12-03 | 785.84 | 809.75 | 772.90 | 794.81 | 11,970.00 | 12,678 |
| 2024-12-02 | 784.85 | 805.76 | 771.90 | 785.84 | 11,835.00 | 28,240 |
| 2024-11-29 | 764.93 | 914.33 | 761.94 | 809.75 | 12,195.00 | 346,361 |
| 2024-11-28 | 770.90 | 796.80 | 754.97 | 764.93 | 11,520.00 | 5,650 |
| 2024-11-27 | 765.92 | 791.82 | 753.97 | 765.92 | 11,535.00 | 7,816 |
| 2024-11-26 | 748.99 | 766.92 | 739.03 | 765.92 | 11,535.00 | 8,436 |
| 2024-11-25 | 754.97 | 863.53 | 743.02 | 744.01 | 11,205.00 | 43,613 |
| 2024-11-22 | 758.95 | 780.86 | 753.97 | 753.97 | 11,355.00 | 3,559 |
| 2024-11-21 | 783.85 | 783.85 | 749.99 | 758.95 | 11,430.00 | 4,504 |
| 2024-11-20 | 743.02 | 759.95 | 740.03 | 752.98 | 11,340.00 | 5,424 |
| 2024-11-19 | 772.90 | 784.85 | 740.03 | 740.03 | 11,145.00 | 6,743 |
| 2024-11-18 | 756.96 | 775.88 | 733.06 | 772.90 | 11,640.00 | 13,842 |
| 2024-11-15 | 737.04 | 753.97 | 727.08 | 732.06 | 11,025.00 | 17,885 |
| 2024-11-14 | 733.06 | 744.01 | 729.07 | 737.04 | 11,100.00 | 4,222 |
| 2024-11-13 | 755.96 | 758.95 | 733.06 | 733.06 | 11,040.00 | 4,860 |
| 2024-11-12 | 780.86 | 780.86 | 748.00 | 759.95 | 11,445.00 | 4,322 |
| 2024-11-11 | 797.80 | 800.78 | 767.92 | 780.86 | 11,760.00 | 6,502 |
| 2024-11-08 | 800.78 | 808.75 | 798.79 | 800.78 | 12,060.00 | 1,698 |
| 2024-11-07 | 801.78 | 812.74 | 798.79 | 800.78 | 12,060.00 | 1,985 |
| 2024-11-06 | 805.76 | 838.63 | 801.78 | 801.78 | 12,075.00 | 3,126 |
| 2024-11-05 | 802.78 | 808.75 | 800.78 | 801.78 | 12,075.00 | 2,920 |
| 2024-11-04 | 800.78 | 804.77 | 797.80 | 801.78 | 12,075.00 | 2,340 |
| 2024-11-01 | 803.77 | 820.70 | 797.80 | 797.80 | 12,015.00 | 4,247 |
| 2024-10-31 | 829.67 | 834.65 | 800.78 | 800.78 | 12,060.00 | 3,497 |
| 2024-10-30 | 819.71 | 840.62 | 811.74 | 828.67 | 12,480.00 | 2,967 |
| 2024-10-29 | 830.66 | 841.62 | 819.71 | 819.71 | 12,345.00 | 2,089 |
| 2024-10-28 | 808.75 | 848.59 | 805.76 | 822.70 | 12,390.00 | 2,608 |
| 2024-10-25 | 809.75 | 822.70 | 808.75 | 808.75 | 12,180.00 | 2,337 |
| 2024-10-24 | 842.62 | 850.58 | 808.75 | 808.75 | 12,180.00 | 4,694 |
| 2024-10-23 | 845.60 | 851.58 | 842.62 | 842.62 | 12,690.00 | 1,158 |
| 2024-10-22 | 850.58 | 856.56 | 834.65 | 845.60 | 12,735.00 | 3,882 |
| 2024-10-21 | 850.58 | 851.58 | 832.66 | 850.58 | 12,810.00 | 2,171 |
| 2024-10-18 | 864.53 | 891.42 | 828.67 | 850.58 | 12,810.00 | 11,026 |
| 2024-10-17 | 865.52 | 881.46 | 861.54 | 864.53 | 13,020.00 | 4,364 |
| 2024-10-16 | 870.50 | 885.44 | 865.52 | 865.52 | 13,035.00 | 4,902 |
| 2024-10-15 | 874.49 | 888.43 | 856.56 | 870.50 | 13,110.00 | 2,601 |
| 2024-10-14 | 879.47 | 893.41 | 855.56 | 874.49 | 13,170.00 | 6,093 |
| 2024-10-11 | 886.44 | 894.41 | 879.47 | 887.44 | 13,365.00 | 1,904 |
| 2024-10-10 | 847.60 | 923.29 | 847.60 | 886.44 | 13,350.00 | 10,179 |
| 2024-10-08 | 845.60 | 861.54 | 845.60 | 847.60 | 12,765.00 | 1,307 |
| 2024-10-07 | 846.60 | 846.60 | 821.70 | 845.60 | 12,735.00 | 5,315 |
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.