Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,460.00 | 3,550.00 | 3,310.00 | 3,310.00 | 3,310.00 | 11,748 |
| 2026-10-16 | 3,250.00 | 3,800.00 | 3,250.00 | 3,460.00 | 3,460.00 | 41,558 |
| 2026-10-15 | 3,400.00 | 3,400.00 | 3,160.00 | 3,250.00 | 3,250.00 | 17,777 |
| 2026-10-14 | 3,350.00 | 3,515.00 | 3,320.00 | 3,400.00 | 3,400.00 | 19,506 |
| 2026-10-13 | 3,500.00 | 3,500.00 | 3,160.00 | 3,350.00 | 3,350.00 | 16,837 |
| 2026-10-12 | 3,810.00 | 3,870.00 | 3,470.00 | 3,500.00 | 3,500.00 | 36,339 |
| 2026-10-08 | 3,715.00 | 4,000.00 | 3,660.00 | 3,810.00 | 3,810.00 | 37,992 |
| 2026-10-07 | 3,705.00 | 3,915.00 | 3,690.00 | 3,715.00 | 3,715.00 | 18,978 |
| 2026-10-06 | 3,785.00 | 3,820.00 | 3,710.00 | 3,715.00 | 3,715.00 | 15,802 |
| 2026-10-02 | 3,815.00 | 3,815.00 | 3,665.00 | 3,785.00 | 3,785.00 | 16,575 |
| 2026-10-01 | 3,720.00 | 3,980.00 | 3,505.00 | 3,815.00 | 3,815.00 | 62,429 |
| 2026-09-30 | 3,860.00 | 4,360.00 | 3,795.00 | 4,055.00 | 4,055.00 | 144,850 |
| 2026-09-29 | 3,665.00 | 4,020.00 | 3,435.00 | 3,800.00 | 3,800.00 | 93,942 |
| 2026-09-28 | 3,850.00 | 3,850.00 | 3,610.00 | 3,620.00 | 3,620.00 | 35,225 |
| 2026-09-23 | 3,825.00 | 3,990.00 | 3,610.00 | 3,785.00 | 3,785.00 | 47,508 |
| 2026-09-22 | 4,000.00 | 4,035.00 | 3,800.00 | 3,855.00 | 3,855.00 | 66,059 |
| 2026-09-21 | 4,255.00 | 4,320.00 | 3,940.00 | 4,000.00 | 4,000.00 | 77,442 |
| 2026-09-18 | 4,440.00 | 4,550.00 | 3,700.00 | 4,255.00 | 4,255.00 | 232,118 |
| 2026-09-16 | 5,400.00 | 5,780.00 | 4,885.00 | 4,885.00 | 4,885.00 | 443,022 |
| 2026-09-15 | 5,350.00 | 5,500.00 | 4,945.00 | 5,430.00 | 5,430.00 | 85,363 |
| 2026-09-14 | 5,510.00 | 5,900.00 | 5,150.00 | 5,390.00 | 5,390.00 | 60,632 |
| 2026-09-11 | 5,420.00 | 5,690.00 | 5,310.00 | 5,380.00 | 5,380.00 | 39,715 |
| 2026-09-10 | 5,810.00 | 5,810.00 | 5,250.00 | 5,380.00 | 5,380.00 | 99,983 |
| 2026-09-09 | 5,180.00 | 6,060.00 | 5,180.00 | 5,750.00 | 5,750.00 | 308,350 |
| 2026-09-08 | 5,220.00 | 5,340.00 | 5,040.00 | 5,170.00 | 5,170.00 | 42,739 |
| 2026-09-07 | 5,300.00 | 5,460.00 | 5,080.00 | 5,220.00 | 5,220.00 | 130,228 |
| 2026-09-04 | 4,830.00 | 5,250.00 | 4,595.00 | 5,180.00 | 5,180.00 | 126,643 |
| 2026-09-03 | 4,800.00 | 4,805.00 | 4,645.00 | 4,655.00 | 4,655.00 | 26,573 |
| 2026-09-02 | 4,825.00 | 4,900.00 | 4,550.00 | 4,720.00 | 4,720.00 | 54,144 |
| 2026-09-01 | 4,760.00 | 5,150.00 | 4,610.00 | 4,815.00 | 4,815.00 | 98,904 |
| 2026-08-31 | 4,855.00 | 4,910.00 | 4,740.00 | 4,805.00 | 4,805.00 | 33,184 |
| 2026-08-28 | 4,905.00 | 5,130.00 | 4,715.00 | 4,855.00 | 4,855.00 | 92,706 |
| 2026-08-27 | 4,845.00 | 5,500.00 | 4,845.00 | 4,945.00 | 4,945.00 | 350,775 |
| 2026-08-26 | 4,545.00 | 5,150.00 | 4,455.00 | 4,805.00 | 4,805.00 | 153,745 |
| 2026-08-25 | 4,530.00 | 4,600.00 | 4,200.00 | 4,540.00 | 4,540.00 | 59,950 |
| 2026-08-24 | 4,820.00 | 4,850.00 | 4,500.00 | 4,540.00 | 4,540.00 | 80,241 |
| 2026-08-21 | 4,940.00 | 4,940.00 | 4,620.00 | 4,800.00 | 4,800.00 | 103,289 |
| 2026-08-20 | 5,300.00 | 5,330.00 | 4,940.00 | 5,000.00 | 5,000.00 | 253,234 |
| 2026-08-19 | 5,600.00 | 5,830.00 | 5,470.00 | 5,740.00 | 5,740.00 | 38,944 |
| 2026-08-18 | 5,950.00 | 6,300.00 | 5,610.00 | 5,800.00 | 5,800.00 | 114,664 |
| 2026-08-14 | 5,870.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 51,920 |
| 2026-08-13 | 6,070.00 | 6,090.00 | 5,700.00 | 5,870.00 | 5,870.00 | 94,400 |
| 2026-08-12 | 6,140.00 | 6,500.00 | 5,860.00 | 5,930.00 | 5,930.00 | 95,721 |
| 2026-08-11 | 5,850.00 | 6,900.00 | 5,600.00 | 6,120.00 | 6,120.00 | 334,625 |
| 2026-08-10 | 5,750.00 | 6,000.00 | 5,610.00 | 5,780.00 | 5,780.00 | 77,313 |
| 2026-08-07 | 5,900.00 | 6,650.00 | 5,550.00 | 5,690.00 | 5,690.00 | 352,321 |
| 2026-08-06 | 6,230.00 | 6,530.00 | 5,500.00 | 5,690.00 | 5,690.00 | 174,045 |
| 2026-08-05 | 7,030.00 | 7,230.00 | 5,990.00 | 6,030.00 | 6,030.00 | 381,518 |
| 2026-08-04 | 6,760.00 | 8,330.00 | 6,370.00 | 6,740.00 | 6,740.00 | 1,589,654 |
| 2026-08-03 | 5,900.00 | 6,590.00 | 5,830.00 | 6,590.00 | 6,590.00 | 335,743 |
| 2026-07-31 | 3,920.00 | 5,070.00 | 3,920.00 | 5,070.00 | 5,070.00 | 307,722 |
| 2026-07-30 | 7,930.00 | 8,630.00 | 7,250.00 | 7,800.00 | 3,900.00 | 178,852 |
| 2026-07-29 | 8,150.00 | 8,700.00 | 7,620.00 | 8,350.00 | 4,175.00 | 137,468 |
| 2026-07-28 | 8,680.00 | 8,680.00 | 7,550.00 | 8,090.00 | 4,045.00 | 89,240 |
| 2026-07-27 | 7,990.00 | 9,500.00 | 7,840.00 | 8,350.00 | 4,175.00 | 275,750 |
| 2026-07-24 | 6,940.00 | 8,970.00 | 6,780.00 | 7,910.00 | 3,955.00 | 735,042 |
| 2026-07-23 | 7,380.00 | 7,400.00 | 6,970.00 | 7,080.00 | 3,540.00 | 129,776 |
| 2026-07-22 | 7,900.00 | 8,680.00 | 7,080.00 | 7,130.00 | 3,565.00 | 446,510 |
| 2026-07-21 | 9,470.00 | 9,470.00 | 6,860.00 | 7,420.00 | 3,710.00 | 1,137,196 |
| 2026-07-20 | 12,740.00 | 14,500.00 | 9,660.00 | 9,660.00 | 4,830.00 | 1,604,242 |
Page 1 of 21 · 1,211 trading daysOlder →
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.