Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 570.00
-13.00 (-2.23%)
Feb 26, 2026, 9:50 AM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 566.00 | 567.00 | 553.00 | 564.00 | 564.00 | -0.18% | 754,042 |
| Jan 21, 2026 | 562.00 | 568.00 | 554.00 | 565.00 | 565.00 | 0.71% | 322,044 |
| Jan 20, 2026 | 563.00 | 582.00 | 550.00 | 561.00 | 561.00 | -1.41% | 1,244,237 |
| Jan 19, 2026 | 591.00 | 591.00 | 565.00 | 569.00 | 569.00 | -3.56% | 524,024 |
| Jan 16, 2026 | 598.00 | 602.00 | 590.00 | 590.00 | 590.00 | -1.34% | 227,998 |
| Jan 15, 2026 | 605.00 | 607.00 | 595.00 | 598.00 | 598.00 | -0.99% | 129,673 |
| Jan 14, 2026 | 609.00 | 609.00 | 595.00 | 604.00 | 604.00 | -0.17% | 133,593 |
| Jan 13, 2026 | 603.00 | 609.00 | 601.00 | 605.00 | 605.00 | 0.33% | 74,575 |
| Jan 12, 2026 | 602.00 | 609.00 | 599.00 | 603.00 | 603.00 | 0.17% | 128,004 |
| Jan 9, 2026 | 605.00 | 615.00 | 595.00 | 602.00 | 602.00 | 0.17% | 142,743 |
| Jan 8, 2026 | 608.00 | 610.00 | 598.00 | 601.00 | 601.00 | -1.15% | 192,920 |
| Jan 7, 2026 | 619.00 | 620.00 | 604.00 | 608.00 | 608.00 | -1.30% | 364,007 |
| Jan 6, 2026 | 620.00 | 629.00 | 613.00 | 616.00 | 616.00 | -0.65% | 121,784 |
| Jan 5, 2026 | 624.00 | 638.00 | 612.00 | 620.00 | 620.00 | -0.64% | 244,743 |
| Jan 2, 2026 | 627.00 | 635.00 | 621.00 | 624.00 | 624.00 | -0.48% | 148,653 |
| Dec 30, 2025 | 643.00 | 643.00 | 622.00 | 627.00 | 627.00 | -1.42% | 109,832 |
| Dec 29, 2025 | 637.00 | 651.00 | 629.00 | 636.00 | 636.00 | -0.16% | 99,594 |
| Dec 26, 2025 | 643.00 | 650.00 | 637.00 | 637.00 | 637.00 | -0.93% | 78,151 |
| Dec 24, 2025 | 647.00 | 650.00 | 636.00 | 643.00 | 643.00 | 0.31% | 71,696 |
| Dec 23, 2025 | 690.00 | 690.00 | 640.00 | 641.00 | 641.00 | 0.31% | 195,926 |
| Dec 22, 2025 | 644.00 | 645.00 | 633.00 | 639.00 | 639.00 | -0.16% | 74,716 |
| Dec 19, 2025 | 633.00 | 642.00 | 630.00 | 640.00 | 640.00 | 1.11% | 108,276 |
| Dec 18, 2025 | 627.00 | 639.00 | 620.00 | 633.00 | 633.00 | 0.32% | 140,937 |
| Dec 17, 2025 | 635.00 | 641.00 | 631.00 | 631.00 | 631.00 | -0.63% | 158,152 |
| Dec 16, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -1.55% | 85,665 |
| Dec 15, 2025 | 653.00 | 654.00 | 641.00 | 645.00 | 645.00 | -1.38% | 89,207 |
| Dec 12, 2025 | 634.00 | 659.00 | 634.00 | 654.00 | 654.00 | 3.15% | 251,420 |
| Dec 11, 2025 | 640.00 | 646.00 | 630.00 | 634.00 | 634.00 | -0.94% | 166,276 |
| Dec 10, 2025 | 645.00 | 659.00 | 638.00 | 640.00 | 640.00 | -0.78% | 47,146 |