Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 767.00
+3.00 (0.39%)
At close: Sep 15, 2025
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 761.00 | 769.00 | 755.00 | 764.00 | 764.00 | 0.39% | 181,830 |
| Sep 11, 2025 | 765.00 | 784.00 | 753.00 | 761.00 | 761.00 | -0.52% | 334,854 |
| Sep 10, 2025 | 758.00 | 778.00 | 757.00 | 765.00 | 765.00 | - | 138,940 |
| Sep 9, 2025 | 775.00 | 778.00 | 762.00 | 765.00 | 765.00 | -1.29% | 98,911 |
| Sep 8, 2025 | 755.00 | 775.00 | 744.00 | 775.00 | 775.00 | 2.65% | 324,613 |
| Sep 5, 2025 | 763.00 | 768.00 | 753.00 | 755.00 | 755.00 | -1.05% | 71,646 |
| Sep 4, 2025 | 765.00 | 770.00 | 760.00 | 763.00 | 763.00 | 0.53% | 117,094 |
| Sep 3, 2025 | 753.00 | 765.00 | 740.00 | 759.00 | 759.00 | 0.93% | 108,594 |
| Sep 2, 2025 | 750.00 | 766.00 | 740.00 | 752.00 | 752.00 | -0.27% | 199,971 |
| Sep 1, 2025 | 754.00 | 769.00 | 743.00 | 754.00 | 754.00 | 3.15% | 207,525 |
| Aug 29, 2025 | 779.00 | 784.00 | 722.00 | 731.00 | 731.00 | -6.16% | 418,117 |
| Aug 28, 2025 | 777.00 | 781.00 | 769.00 | 779.00 | 779.00 | 0.26% | 118,663 |
| Aug 27, 2025 | 777.00 | 782.00 | 770.00 | 777.00 | 777.00 | - | 243,858 |
| Aug 26, 2025 | 776.00 | 783.00 | 766.00 | 777.00 | 777.00 | - | 196,068 |
| Aug 25, 2025 | 775.00 | 783.00 | 765.00 | 777.00 | 777.00 | 0.26% | 291,780 |
| Aug 22, 2025 | 759.00 | 778.00 | 759.00 | 775.00 | 775.00 | 1.71% | 304,456 |
| Aug 21, 2025 | 752.00 | 772.00 | 752.00 | 762.00 | 762.00 | 1.33% | 265,521 |
| Aug 20, 2025 | 749.00 | 760.00 | 737.00 | 752.00 | 752.00 | 0.27% | 317,047 |
| Aug 19, 2025 | 745.00 | 776.00 | 741.00 | 750.00 | 750.00 | 0.54% | 394,223 |
| Aug 18, 2025 | 730.00 | 747.00 | 730.00 | 746.00 | 746.00 | 0.54% | 220,593 |
| Aug 14, 2025 | 734.00 | 747.00 | 731.00 | 742.00 | 742.00 | 1.09% | 168,484 |
| Aug 13, 2025 | 736.00 | 744.00 | 732.00 | 734.00 | 734.00 | -0.27% | 126,175 |
| Aug 12, 2025 | 745.00 | 745.00 | 730.00 | 736.00 | 736.00 | -0.41% | 135,512 |
| Aug 11, 2025 | 730.00 | 748.00 | 730.00 | 739.00 | 739.00 | - | 195,312 |
| Aug 8, 2025 | 749.00 | 750.00 | 736.00 | 739.00 | 739.00 | -0.14% | 114,651 |
| Aug 7, 2025 | 743.00 | 748.00 | 737.00 | 740.00 | 740.00 | -0.40% | 190,738 |
| Aug 6, 2025 | 740.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.13% | 153,724 |
| Aug 5, 2025 | 736.00 | 746.00 | 733.00 | 742.00 | 742.00 | 0.82% | 193,386 |
| Aug 4, 2025 | 733.00 | 739.00 | 729.00 | 736.00 | 736.00 | 0.55% | 153,574 |
| Aug 1, 2025 | 745.00 | 750.00 | 730.00 | 732.00 | 732.00 | -2.40% | 316,425 |
| Jul 31, 2025 | 749.00 | 798.00 | 741.00 | 750.00 | 750.00 | 1.21% | 712,384 |
| Jul 30, 2025 | 744.00 | 749.00 | 740.00 | 741.00 | 741.00 | -0.40% | 167,081 |
| Jul 29, 2025 | 755.00 | 756.00 | 738.00 | 744.00 | 744.00 | -1.46% | 338,781 |
| Jul 28, 2025 | 768.00 | 775.00 | 749.00 | 755.00 | 755.00 | -1.69% | 424,228 |
| Jul 25, 2025 | 771.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.39% | 306,339 |
| Jul 24, 2025 | 774.00 | 776.00 | 770.00 | 771.00 | 771.00 | 0.13% | 174,109 |
| Jul 23, 2025 | 767.00 | 773.00 | 764.00 | 770.00 | 770.00 | 0.39% | 289,879 |
| Jul 22, 2025 | 772.00 | 777.00 | 766.00 | 767.00 | 767.00 | -0.65% | 446,292 |
| Jul 21, 2025 | 785.00 | 785.00 | 767.00 | 772.00 | 772.00 | -1.66% | 565,072 |
| Jul 18, 2025 | 785.00 | 787.00 | 780.00 | 785.00 | 785.00 | - | 439,336 |
| Jul 17, 2025 | 787.00 | 792.00 | 783.00 | 785.00 | 785.00 | -0.25% | 247,805 |
| Jul 16, 2025 | 791.00 | 797.00 | 783.00 | 787.00 | 787.00 | -0.51% | 294,309 |
| Jul 15, 2025 | 799.00 | 800.00 | 786.00 | 791.00 | 791.00 | -1.00% | 619,009 |
| Jul 14, 2025 | 800.00 | 802.00 | 794.00 | 799.00 | 799.00 | -0.13% | 422,395 |
| Jul 11, 2025 | 796.00 | 802.00 | 792.00 | 800.00 | 800.00 | 0.50% | 445,506 |
| Jul 10, 2025 | 797.00 | 799.00 | 790.00 | 796.00 | 796.00 | -0.13% | 448,828 |
| Jul 9, 2025 | 800.00 | 800.00 | 792.00 | 797.00 | 797.00 | -0.38% | 308,253 |
| Jul 8, 2025 | 797.00 | 801.00 | 794.00 | 800.00 | 800.00 | 0.38% | 634,629 |
| Jul 7, 2025 | 786.00 | 798.00 | 786.00 | 797.00 | 797.00 | 0.50% | 403,925 |
| Jul 4, 2025 | 796.00 | 805.00 | 791.00 | 793.00 | 793.00 | -0.25% | 1,315,389 |