Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 668.00
+2.00 (0.30%)
At close: Nov 4, 2025
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 659.00 | 680.00 | 659.00 | 668.00 | 668.00 | 0.30% | 196,639 |
| Nov 3, 2025 | 703.00 | 711.00 | 663.00 | 666.00 | 666.00 | -5.13% | 803,782 |
| Oct 31, 2025 | 710.00 | 715.00 | 702.00 | 702.00 | 702.00 | -1.13% | 212,889 |
| Oct 30, 2025 | 720.00 | 720.00 | 704.00 | 710.00 | 710.00 | - | 224,234 |
| Oct 29, 2025 | 715.00 | 724.00 | 705.00 | 710.00 | 710.00 | -0.70% | 176,358 |
| Oct 28, 2025 | 715.00 | 721.00 | 705.00 | 715.00 | 715.00 | - | 186,336 |
| Oct 27, 2025 | 724.00 | 724.00 | 710.00 | 715.00 | 715.00 | -0.42% | 179,916 |
| Oct 24, 2025 | 730.00 | 732.00 | 702.00 | 718.00 | 718.00 | -1.24% | 456,312 |
| Oct 23, 2025 | 735.00 | 738.00 | 720.00 | 727.00 | 727.00 | -1.09% | 190,798 |
| Oct 22, 2025 | 740.00 | 740.00 | 714.00 | 735.00 | 735.00 | -0.14% | 115,408 |
| Oct 21, 2025 | 739.00 | 743.00 | 732.00 | 736.00 | 736.00 | -0.41% | 141,100 |
| Oct 20, 2025 | 740.00 | 748.00 | 730.00 | 739.00 | 739.00 | -0.14% | 105,298 |
| Oct 17, 2025 | 740.00 | 746.00 | 734.00 | 740.00 | 740.00 | -0.80% | 183,697 |
| Oct 16, 2025 | 745.00 | 755.00 | 743.00 | 746.00 | 746.00 | 0.27% | 99,284 |
| Oct 15, 2025 | 744.00 | 759.00 | 742.00 | 744.00 | 744.00 | - | 36,354 |
| Oct 14, 2025 | 750.00 | 750.00 | 742.00 | 744.00 | 744.00 | -0.93% | 114,915 |
| Oct 13, 2025 | 750.00 | 767.00 | 746.00 | 751.00 | 751.00 | -0.79% | 136,835 |
| Oct 10, 2025 | 768.00 | 768.00 | 752.00 | 757.00 | 757.00 | -1.43% | 199,630 |
| Oct 2, 2025 | 759.00 | 781.00 | 742.00 | 768.00 | 768.00 | 2.26% | 352,679 |
| Oct 1, 2025 | 779.00 | 779.00 | 749.00 | 751.00 | 751.00 | -1.96% | 276,592 |
| Sep 30, 2025 | 743.00 | 779.00 | 743.00 | 766.00 | 766.00 | 3.23% | 592,588 |
| Sep 29, 2025 | 736.00 | 749.00 | 714.00 | 742.00 | 742.00 | 0.54% | 407,433 |
| Sep 26, 2025 | 743.00 | 743.00 | 726.00 | 738.00 | 738.00 | -0.27% | 296,516 |
| Sep 25, 2025 | 747.00 | 760.00 | 732.00 | 740.00 | 740.00 | -0.94% | 222,711 |
| Sep 24, 2025 | 750.00 | 759.00 | 744.00 | 747.00 | 747.00 | -0.40% | 111,484 |
| Sep 23, 2025 | 759.00 | 762.00 | 730.00 | 750.00 | 750.00 | -1.19% | 368,675 |
| Sep 22, 2025 | 757.00 | 764.00 | 750.00 | 759.00 | 759.00 | - | 204,562 |
| Sep 19, 2025 | 767.00 | 771.00 | 714.00 | 759.00 | 759.00 | -0.91% | 159,314 |
| Sep 18, 2025 | 760.00 | 776.00 | 759.00 | 766.00 | 766.00 | 0.26% | 148,649 |
| Sep 17, 2025 | 761.00 | 765.00 | 757.00 | 764.00 | 764.00 | 0.53% | 77,299 |
| Sep 16, 2025 | 764.00 | 768.00 | 755.00 | 760.00 | 760.00 | -0.91% | 101,220 |
| Sep 15, 2025 | 764.00 | 769.00 | 754.00 | 767.00 | 767.00 | 0.39% | 177,967 |
| 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 |