Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 742.00
+8.00 (1.09%)
At close: Aug 14, 2025, 3:30 PM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 734.00 | 747.00 | 731.00 | 742.00 | 742.00 | 1.09% | 165,012 |
| 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 |
| Jul 3, 2025 | 790.00 | 797.00 | 781.00 | 795.00 | 795.00 | 0.63% | 983,192 |
| Jul 2, 2025 | 788.00 | 791.00 | 783.00 | 790.00 | 790.00 | 0.25% | 582,006 |
| Jul 1, 2025 | 786.00 | 793.00 | 786.00 | 788.00 | 788.00 | 0.13% | 787,855 |
| Jun 30, 2025 | 786.00 | 793.00 | 782.00 | 787.00 | 787.00 | 0.13% | 408,894 |
| Jun 27, 2025 | 787.00 | 793.00 | 781.00 | 786.00 | 786.00 | -0.13% | 635,992 |
| Jun 26, 2025 | 793.00 | 798.00 | 780.00 | 787.00 | 787.00 | -0.88% | 647,166 |
| Jun 25, 2025 | 791.00 | 802.00 | 790.00 | 794.00 | 794.00 | 0.38% | 1,019,732 |
| Jun 24, 2025 | 790.00 | 806.00 | 789.00 | 791.00 | 791.00 | 0.25% | 940,654 |
| Jun 23, 2025 | 798.00 | 798.00 | 783.00 | 789.00 | 789.00 | -1.74% | 1,248,301 |
| Jun 20, 2025 | 805.00 | 805.00 | 791.00 | 803.00 | 803.00 | -0.25% | 1,303,148 |
| Jun 19, 2025 | 814.00 | 816.00 | 797.00 | 805.00 | 805.00 | -0.49% | 1,221,140 |
| Jun 18, 2025 | 782.00 | 830.00 | 760.00 | 809.00 | 809.00 | -13.75% | 10,361,593 |
| Jun 17, 2025 | 944.00 | 952.00 | 928.00 | 938.00 | 938.00 | -0.53% | 272,968 |
| Jun 16, 2025 | 935.00 | 958.00 | 915.00 | 943.00 | 943.00 | 0.86% | 383,057 |
| Jun 13, 2025 | 971.00 | 980.00 | 931.00 | 935.00 | 935.00 | -3.51% | 669,174 |
| Jun 12, 2025 | 993.00 | 1,037.00 | 965.00 | 969.00 | 969.00 | 2.00% | 2,338,661 |
| Jun 11, 2025 | 969.00 | 969.00 | 945.00 | 950.00 | 950.00 | -0.73% | 521,983 |
| Jun 10, 2025 | 1,010.00 | 1,012.00 | 951.00 | 957.00 | 957.00 | -4.11% | 1,242,365 |
| Jun 9, 2025 | 1,036.00 | 1,049.00 | 997.00 | 998.00 | 998.00 | -3.48% | 936,321 |
| Jun 5, 2025 | 983.00 | 1,178.00 | 980.00 | 1,034.00 | 1,034.00 | 5.19% | 6,553,975 |