Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 382.00
+10.00 (2.69%)
Apr 8, 2026, 3:30 PM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 373.00 | 395.00 | 372.00 | 382.00 | 382.00 | 2.69% | 665,489 |
| Apr 7, 2026 | 385.00 | 388.00 | 368.00 | 372.00 | 372.00 | -1.06% | 257,012 |
| Apr 6, 2026 | 380.00 | 384.00 | 370.00 | 376.00 | 376.00 | 0.27% | 420,605 |
| Apr 3, 2026 | 370.00 | 383.00 | 369.00 | 375.00 | 375.00 | 1.35% | 175,538 |
| Apr 2, 2026 | 383.00 | 389.00 | 367.00 | 370.00 | 370.00 | -2.12% | 391,809 |
| Apr 1, 2026 | 370.00 | 390.00 | 370.00 | 378.00 | 378.00 | 3.56% | 483,792 |
| Mar 31, 2026 | 386.00 | 394.00 | 363.00 | 365.00 | 365.00 | -6.17% | 1,022,264 |
| Mar 30, 2026 | 388.00 | 433.00 | 380.00 | 389.00 | 389.00 | -0.26% | 3,362,669 |
| Mar 27, 2026 | 377.00 | 393.00 | 363.00 | 390.00 | 390.00 | 3.45% | 558,894 |
| Mar 26, 2026 | 369.00 | 395.00 | 362.00 | 377.00 | 377.00 | 2.72% | 777,819 |
| Mar 25, 2026 | 390.00 | 391.00 | 363.00 | 367.00 | 367.00 | -3.93% | 1,208,540 |
| Mar 24, 2026 | 372.00 | 434.00 | 359.00 | 382.00 | 382.00 | 9.77% | 3,821,489 |
| Mar 23, 2026 | 362.00 | 368.00 | 345.00 | 348.00 | 348.00 | -3.87% | 909,150 |
| Mar 20, 2026 | 364.00 | 374.00 | 360.00 | 362.00 | 362.00 | -1.36% | 624,928 |
| Mar 19, 2026 | 370.00 | 372.00 | 360.00 | 367.00 | 367.00 | -1.87% | 583,274 |
| Mar 18, 2026 | 390.00 | 394.00 | 365.00 | 374.00 | 374.00 | -2.86% | 1,129,097 |
| Mar 17, 2026 | 380.00 | 417.00 | 376.00 | 385.00 | 385.00 | 2.67% | 3,314,740 |
| Mar 16, 2026 | 415.00 | 420.00 | 345.00 | 375.00 | 375.00 | -23.78% | 11,517,290 |
| Mar 13, 2026 | 492.00 | 499.00 | 487.00 | 492.00 | 492.00 | -0.81% | 207,516 |
| Mar 12, 2026 | 491.00 | 503.00 | 476.00 | 496.00 | 496.00 | 1.02% | 166,130 |
| Mar 11, 2026 | 483.00 | 502.00 | 483.00 | 491.00 | 491.00 | 1.03% | 163,124 |
| Mar 10, 2026 | 482.00 | 499.00 | 482.00 | 486.00 | 486.00 | 0.21% | 152,210 |
| Mar 9, 2026 | 496.00 | 498.00 | 472.00 | 485.00 | 485.00 | -2.22% | 194,597 |
| Mar 6, 2026 | 497.00 | 504.00 | 491.00 | 496.00 | 496.00 | -0.80% | 227,769 |
| Mar 5, 2026 | 481.00 | 507.00 | 481.00 | 500.00 | 500.00 | 6.38% | 130,006 |
| Mar 4, 2026 | 516.00 | 516.00 | 469.00 | 470.00 | 470.00 | -9.79% | 561,543 |
| Mar 3, 2026 | 540.00 | 549.00 | 521.00 | 521.00 | 521.00 | -4.40% | 470,844 |
| Feb 27, 2026 | 565.00 | 566.00 | 537.00 | 545.00 | 545.00 | -3.71% | 427,878 |
| Feb 26, 2026 | 585.00 | 585.00 | 566.00 | 566.00 | 566.00 | -2.92% | 423,197 |
| Feb 25, 2026 | 580.00 | 587.00 | 575.00 | 583.00 | 583.00 | 0.52% | 290,421 |
| Feb 24, 2026 | 582.00 | 583.00 | 572.00 | 580.00 | 580.00 | -0.34% | 196,117 |
| Feb 23, 2026 | 580.00 | 597.00 | 574.00 | 582.00 | 582.00 | 0.34% | 829,245 |
| Feb 20, 2026 | 568.00 | 582.00 | 568.00 | 580.00 | 580.00 | 1.40% | 306,514 |
| Feb 19, 2026 | 571.00 | 574.00 | 563.00 | 572.00 | 572.00 | 0.18% | 381,772 |
| Feb 13, 2026 | 582.00 | 582.00 | 570.00 | 571.00 | 571.00 | -1.55% | 364,928 |
| Feb 12, 2026 | 574.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1.58% | 308,572 |
| Feb 11, 2026 | 559.00 | 572.00 | 556.00 | 571.00 | 571.00 | 2.51% | 231,564 |
| Feb 10, 2026 | 557.00 | 560.00 | 550.00 | 557.00 | 557.00 | 0.54% | 218,469 |
| Feb 9, 2026 | 565.00 | 569.00 | 552.00 | 554.00 | 554.00 | -1.95% | 671,278 |
| Feb 6, 2026 | 585.00 | 585.00 | 544.00 | 565.00 | 565.00 | -3.75% | 948,882 |
| Feb 5, 2026 | 554.00 | 628.00 | 543.00 | 587.00 | 587.00 | 6.15% | 4,865,480 |
| Feb 4, 2026 | 543.00 | 563.00 | 534.00 | 553.00 | 553.00 | 2.60% | 689,846 |
| Feb 3, 2026 | 555.00 | 555.00 | 537.00 | 539.00 | 539.00 | -2.00% | 398,592 |
| Feb 2, 2026 | 551.00 | 557.00 | 546.00 | 550.00 | 550.00 | -0.54% | 171,511 |
| Jan 30, 2026 | 562.00 | 564.00 | 553.00 | 553.00 | 553.00 | -1.60% | 414,305 |
| Jan 29, 2026 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | - | 214,530 |
| Jan 28, 2026 | 562.00 | 563.00 | 555.00 | 562.00 | 562.00 | 0.36% | 252,091 |
| Jan 27, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.36% | 307,458 |
| Jan 26, 2026 | 559.00 | 567.00 | 552.00 | 562.00 | 562.00 | 0.90% | 392,886 |
| Jan 23, 2026 | 562.00 | 573.00 | 551.00 | 557.00 | 557.00 | -1.24% | 678,912 |