Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 866.52 | 866.52 | 846.60 | 846.60 | 12,750.00 | 4,622 |
| 2024-10-02 | 877.48 | 877.48 | 856.56 | 870.50 | 13,110.00 | 2,742 |
| 2024-09-30 | 886.44 | 894.41 | 862.54 | 877.48 | 13,215.00 | 8,363 |
| 2024-09-27 | 903.37 | 913.33 | 891.42 | 894.41 | 13,470.00 | 2,296 |
| 2024-09-26 | 896.40 | 920.30 | 890.42 | 903.37 | 13,605.00 | 1,513 |
| 2024-09-25 | 896.40 | 935.24 | 886.44 | 896.40 | 13,500.00 | 4,970 |
| 2024-09-24 | 896.40 | 910.34 | 891.42 | 896.40 | 13,500.00 | 1,911 |
| 2024-09-23 | 941.22 | 941.22 | 894.41 | 896.40 | 13,500.00 | 4,372 |
| 2024-09-20 | 900.38 | 917.32 | 900.38 | 913.33 | 13,755.00 | 3,200 |
| 2024-09-19 | 885.44 | 904.37 | 878.47 | 898.39 | 13,530.00 | 2,717 |
| 2024-09-13 | 897.40 | 915.32 | 861.54 | 885.44 | 13,335.00 | 5,245 |
| 2024-09-12 | 882.46 | 916.32 | 867.52 | 897.40 | 13,515.00 | 3,020 |
| 2024-09-11 | 877.48 | 910.34 | 872.50 | 882.46 | 13,290.00 | 1,576 |
| 2024-09-10 | 856.56 | 942.22 | 840.62 | 878.47 | 13,230.00 | 13,158 |
| 2024-09-09 | 848.59 | 870.50 | 846.60 | 856.56 | 12,900.00 | 1,207 |
| 2024-09-06 | 911.34 | 911.34 | 841.62 | 848.59 | 12,780.00 | 2,373 |
| 2024-09-05 | 877.48 | 893.41 | 848.59 | 867.52 | 13,065.00 | 4,582 |
| 2024-09-04 | 905.36 | 911.34 | 876.48 | 882.46 | 13,290.00 | 3,976 |
| 2024-09-03 | 914.33 | 943.21 | 914.33 | 918.31 | 13,830.00 | 8,341 |
| 2024-09-02 | 888.43 | 929.27 | 875.48 | 911.34 | 13,725.00 | 8,436 |
| 2024-08-30 | 858.55 | 895.40 | 858.55 | 873.49 | 13,155.00 | 4,560 |
| 2024-08-29 | 895.40 | 896.40 | 856.56 | 857.56 | 12,915.00 | 4,120 |
| 2024-08-28 | 866.52 | 946.20 | 842.62 | 888.43 | 13,380.00 | 30,118 |
| 2024-08-27 | 892.42 | 899.39 | 866.52 | 866.52 | 13,050.00 | 4,920 |
| 2024-08-26 | 907.36 | 913.33 | 890.42 | 899.39 | 13,545.00 | 2,698 |
| 2024-08-23 | 871.50 | 907.36 | 860.54 | 906.36 | 13,650.00 | 5,050 |
| 2024-08-22 | 897.40 | 905.36 | 880.46 | 880.46 | 13,260.00 | 8,737 |
| 2024-08-21 | 900.38 | 903.37 | 884.45 | 897.40 | 13,515.00 | 6,879 |
| 2024-08-20 | 883.45 | 895.40 | 876.48 | 895.40 | 13,485.00 | 4,009 |
| 2024-08-19 | 884.45 | 929.27 | 879.47 | 883.45 | 13,305.00 | 12,989 |
| 2024-08-16 | 811.74 | 890.42 | 811.74 | 884.45 | 13,320.00 | 29,327 |
| 2024-08-14 | 805.76 | 821.70 | 789.83 | 806.76 | 12,150.00 | 9,762 |
| 2024-08-13 | 798.79 | 798.79 | 776.88 | 797.80 | 12,015.00 | 2,246 |
| 2024-08-12 | 786.84 | 798.79 | 786.84 | 798.79 | 12,030.00 | 2,224 |
| 2024-08-09 | 769.91 | 791.82 | 769.91 | 786.84 | 11,850.00 | 3,656 |
| 2024-08-08 | 772.90 | 794.81 | 763.93 | 769.91 | 11,595.00 | 1,998 |
| 2024-08-07 | 763.93 | 782.86 | 761.94 | 772.90 | 11,640.00 | 5,107 |
| 2024-08-06 | 759.95 | 806.76 | 752.98 | 763.93 | 11,505.00 | 11,733 |
| 2024-08-05 | 805.76 | 806.76 | 737.04 | 759.95 | 11,445.00 | 13,294 |
| 2024-08-02 | 826.68 | 832.66 | 811.74 | 812.74 | 12,240.00 | 4,467 |
| 2024-08-01 | 826.68 | 842.62 | 826.68 | 832.66 | 12,540.00 | 2,665 |
| 2024-07-31 | 825.68 | 842.62 | 817.72 | 826.68 | 12,450.00 | 2,470 |
| 2024-07-30 | 836.64 | 836.64 | 810.74 | 817.72 | 12,315.00 | 2,533 |
| 2024-07-29 | 816.72 | 825.68 | 809.75 | 816.72 | 12,300.00 | 3,897 |
| 2024-07-26 | 822.70 | 831.66 | 814.73 | 816.72 | 12,300.00 | 2,264 |
| 2024-07-25 | 832.66 | 832.66 | 811.74 | 822.70 | 12,390.00 | 3,990 |
| 2024-07-24 | 830.66 | 840.62 | 822.70 | 832.66 | 12,540.00 | 1,495 |
| 2024-07-23 | 844.61 | 844.61 | 820.70 | 835.64 | 12,585.00 | 3,677 |
| 2024-07-22 | 836.64 | 844.61 | 801.78 | 844.61 | 12,720.00 | 6,401 |
| 2024-07-19 | 848.59 | 860.54 | 826.68 | 839.63 | 12,645.00 | 4,837 |
| 2024-07-18 | 854.57 | 854.57 | 829.67 | 848.59 | 12,780.00 | 4,516 |
| 2024-07-17 | 856.56 | 856.56 | 842.62 | 854.57 | 12,870.00 | 3,963 |
| 2024-07-16 | 849.59 | 860.54 | 849.59 | 856.56 | 12,900.00 | 4,266 |
| 2024-07-15 | 865.52 | 865.52 | 838.63 | 851.58 | 12,825.00 | 4,480 |
| 2024-07-12 | 852.58 | 866.52 | 843.61 | 852.58 | 12,840.00 | 11,694 |
| 2024-07-11 | 842.62 | 871.50 | 828.67 | 852.58 | 12,840.00 | 13,560 |
| 2024-07-10 | 895.40 | 895.40 | 842.62 | 846.60 | 12,750.00 | 44,269 |
| 2024-07-09 | 829.67 | 1,011.94 | 823.69 | 895.40 | 13,485.00 | 450,000 |
| 2024-07-08 | 817.72 | 823.69 | 811.74 | 821.70 | 12,375.00 | 2,024 |
| 2024-07-05 | 813.73 | 826.68 | 813.73 | 816.72 | 12,300.00 | 2,791 |
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.