Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 4,255.00
-630.00 (-12.90%)
Sep 18, 2026, 3:30 PM KST
Vivien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,440.00 | 4,550.00 | 3,700.00 | 4,255.00 | 4,255.00 | -12.90% | 232,118 |
| Sep 16, 2026 | 5,400.00 | 5,780.00 | 4,885.00 | 4,885.00 | 4,885.00 | -10.04% | 307,683 |
| Sep 15, 2026 | 5,350.00 | 5,500.00 | 4,945.00 | 5,430.00 | 5,430.00 | 0.74% | 85,363 |
| Sep 14, 2026 | 5,510.00 | 5,900.00 | 5,150.00 | 5,390.00 | 5,390.00 | 0.19% | 58,342 |
| Sep 11, 2026 | 5,420.00 | 5,690.00 | 5,310.00 | 5,380.00 | 5,380.00 | - | 39,715 |
| Sep 10, 2026 | 5,810.00 | 5,810.00 | 5,250.00 | 5,380.00 | 5,380.00 | -6.43% | 99,837 |
| Sep 9, 2026 | 5,180.00 | 6,060.00 | 5,180.00 | 5,750.00 | 5,750.00 | 11.22% | 308,092 |
| Sep 8, 2026 | 5,220.00 | 5,340.00 | 5,040.00 | 5,170.00 | 5,170.00 | -0.96% | 42,449 |
| Sep 7, 2026 | 5,300.00 | 5,460.00 | 5,080.00 | 5,220.00 | 5,220.00 | 0.77% | 130,228 |
| Sep 4, 2026 | 4,830.00 | 5,250.00 | 4,595.00 | 5,180.00 | 5,180.00 | 11.28% | 126,088 |
| Sep 3, 2026 | 4,800.00 | 4,805.00 | 4,645.00 | 4,655.00 | 4,655.00 | -1.38% | 26,573 |
| Sep 2, 2026 | 4,825.00 | 4,900.00 | 4,550.00 | 4,720.00 | 4,720.00 | -1.97% | 54,132 |
| Sep 1, 2026 | 4,760.00 | 5,150.00 | 4,610.00 | 4,815.00 | 4,815.00 | 0.21% | 98,904 |
| Aug 31, 2026 | 4,855.00 | 4,910.00 | 4,740.00 | 4,805.00 | 4,805.00 | -1.03% | 30,115 |
| Aug 28, 2026 | 4,905.00 | 5,130.00 | 4,715.00 | 4,855.00 | 4,855.00 | -1.82% | 91,559 |
| Aug 27, 2026 | 4,845.00 | 5,500.00 | 4,845.00 | 4,945.00 | 4,945.00 | 2.91% | 347,587 |
| Aug 26, 2026 | 4,545.00 | 5,150.00 | 4,455.00 | 4,805.00 | 4,805.00 | 5.84% | 153,544 |
| Aug 25, 2026 | 4,530.00 | 4,600.00 | 4,200.00 | 4,540.00 | 4,540.00 | - | 59,950 |
| Aug 24, 2026 | 4,820.00 | 4,850.00 | 4,500.00 | 4,540.00 | 4,540.00 | -5.42% | 80,230 |
| Aug 21, 2026 | 4,940.00 | 4,940.00 | 4,620.00 | 4,800.00 | 4,800.00 | -4.00% | 103,047 |
| Aug 20, 2026 | 5,300.00 | 5,330.00 | 4,940.00 | 5,000.00 | 5,000.00 | -12.89% | 251,918 |
| Aug 19, 2026 | 5,600.00 | 5,830.00 | 5,470.00 | 5,740.00 | 5,740.00 | -1.03% | 38,851 |
| Aug 18, 2026 | 5,950.00 | 6,300.00 | 5,610.00 | 5,800.00 | 5,800.00 | -1.69% | 114,129 |
| Aug 14, 2026 | 5,870.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.51% | 51,489 |
| Aug 13, 2026 | 6,070.00 | 6,090.00 | 5,700.00 | 5,870.00 | 5,870.00 | -1.01% | 94,190 |
| Aug 12, 2026 | 6,140.00 | 6,500.00 | 5,860.00 | 5,930.00 | 5,930.00 | -3.10% | 95,287 |
| Aug 11, 2026 | 5,850.00 | 6,900.00 | 5,600.00 | 6,120.00 | 6,120.00 | 5.88% | 334,625 |
| Aug 10, 2026 | 5,750.00 | 6,000.00 | 5,610.00 | 5,780.00 | 5,780.00 | 1.58% | 77,313 |
| Aug 7, 2026 | 5,900.00 | 6,650.00 | 5,550.00 | 5,690.00 | 5,690.00 | - | 352,321 |
| Aug 6, 2026 | 6,230.00 | 6,530.00 | 5,500.00 | 5,690.00 | 5,690.00 | -5.64% | 173,706 |
| Aug 5, 2026 | 7,030.00 | 7,230.00 | 5,990.00 | 6,030.00 | 6,030.00 | -10.53% | 374,171 |
| Aug 4, 2026 | 6,760.00 | 8,330.00 | 6,370.00 | 6,740.00 | 6,740.00 | 2.28% | 1,589,654 |
| Aug 3, 2026 | 5,900.00 | 6,590.00 | 5,830.00 | 6,590.00 | 6,590.00 | 29.98% | 335,743 |
| Jul 31, 2026 | 3,920.00 | 5,070.00 | 3,920.00 | 5,070.00 | 5,070.00 | 30.00% | 307,722 |
| Jul 30, 2026 | 3,965.00 | 4,315.00 | 3,625.00 | 3,900.00 | 3,900.00 | -6.59% | 178,852 |
| Jul 29, 2026 | 4,075.00 | 4,350.00 | 3,810.00 | 4,175.00 | 4,175.00 | 3.21% | 137,468 |
| Jul 28, 2026 | 4,340.00 | 4,340.00 | 3,775.00 | 4,045.00 | 4,045.00 | -3.11% | 89,240 |
| Jul 27, 2026 | 3,995.00 | 4,750.00 | 3,920.00 | 4,175.00 | 4,175.00 | 5.56% | 275,750 |
| Jul 24, 2026 | 3,470.00 | 4,485.00 | 3,390.00 | 3,955.00 | 3,955.00 | 11.72% | 735,042 |
| Jul 23, 2026 | 3,690.00 | 3,700.00 | 3,485.00 | 3,540.00 | 3,540.00 | -0.70% | 129,776 |
| Jul 22, 2026 | 3,950.00 | 4,340.00 | 3,540.00 | 3,565.00 | 3,565.00 | -3.91% | 446,510 |
| Jul 21, 2026 | 4,735.00 | 4,735.00 | 3,430.00 | 3,710.00 | 3,710.00 | -23.19% | 1,137,196 |
| Jul 20, 2026 | 6,370.00 | 7,250.00 | 4,830.00 | 4,830.00 | 4,830.00 | -30.00% | 1,604,242 |
| Jul 16, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 29.94% | 152,512 |
| Jul 15, 2026 | 4,500.00 | 5,310.00 | 4,500.00 | 5,310.00 | 5,310.00 | 29.99% | 1,444,806 |
| Jul 14, 2026 | 3,145.00 | 4,085.00 | 3,060.00 | 4,085.00 | 4,085.00 | 29.89% | 236,250 |
| Jul 13, 2026 | 3,035.00 | 3,350.00 | 3,035.00 | 3,145.00 | 3,145.00 | 3.97% | 75,548 |
| Jul 10, 2026 | 2,990.00 | 3,175.00 | 2,990.00 | 3,025.00 | 3,025.00 | 1.17% | 17,248 |
| Jul 9, 2026 | 3,035.00 | 3,200.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.99% | 14,820 |
| Jul 8, 2026 | 3,155.00 | 3,235.00 | 2,980.00 | 3,020.00 | 3,020.00 | -4.28% | 21,322 |