Vivien Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,740.00 | 3,830.00 | 3,590.00 | 3,740.00 | 3,740.00 | 29,832 |
| 2026-10-21 | 3,440.00 | 3,885.00 | 3,440.00 | 3,750.00 | 3,750.00 | 44,656 |
| 2026-10-20 | 3,350.00 | 3,680.00 | 3,350.00 | 3,595.00 | 3,595.00 | 20,095 |
| 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 |
Page 1 of 1 · 19 trading days
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.