Skip to main content
logo
Vivien Corporation (KRX:002070)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,775.00
-80.00 (-1.65%)
Last updated: Aug 31, 2026, 1:46 PM KST

Vivien Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20264,905.005,130.004,715.004,855.004,855.00-1.82%91,559
Aug 27, 20264,845.005,500.004,845.004,945.004,945.002.91%347,587
Aug 26, 20264,545.005,150.004,455.004,805.004,805.005.84%153,544
Aug 25, 20264,530.004,600.004,200.004,540.004,540.00-59,950
Aug 24, 20264,820.004,850.004,500.004,540.004,540.00-5.42%80,230
Aug 21, 20264,940.004,940.004,620.004,800.004,800.00-4.00%103,047
Aug 20, 20265,300.005,330.004,940.005,000.005,000.00-12.89%251,918
Aug 19, 20265,600.005,830.005,470.005,740.005,740.00-1.03%38,851
Aug 18, 20265,950.006,300.005,610.005,800.005,800.00-1.69%114,129
Aug 14, 20265,870.005,950.005,650.005,900.005,900.000.51%51,489
Aug 13, 20266,070.006,090.005,700.005,870.005,870.00-1.01%94,190
Aug 12, 20266,140.006,500.005,860.005,930.005,930.00-3.10%95,287
Aug 11, 20265,850.006,900.005,600.006,120.006,120.005.88%334,625
Aug 10, 20265,750.006,000.005,610.005,780.005,780.001.58%77,313
Aug 7, 20265,900.006,650.005,550.005,690.005,690.00-352,321
Aug 6, 20266,230.006,530.005,500.005,690.005,690.00-5.64%173,706
Aug 5, 20267,030.007,230.005,990.006,030.006,030.00-10.53%374,171
Aug 4, 20266,760.008,330.006,370.006,740.006,740.002.28%1,589,654
Aug 3, 20265,900.006,590.005,830.006,590.006,590.0029.98%335,743
Jul 31, 20263,920.005,070.003,920.005,070.005,070.0030.00%307,722
Jul 30, 20263,965.004,315.003,625.003,900.003,900.00-6.59%178,852
Jul 29, 20264,075.004,350.003,810.004,175.004,175.003.21%137,468
Jul 28, 20264,340.004,340.003,775.004,045.004,045.00-3.11%89,240
Jul 27, 20263,995.004,750.003,920.004,175.004,175.005.56%275,750
Jul 24, 20263,470.004,485.003,390.003,955.003,955.0011.72%735,042
Jul 23, 20263,690.003,700.003,485.003,540.003,540.00-0.70%129,776
Jul 22, 20263,950.004,340.003,540.003,565.003,565.00-3.91%446,510
Jul 21, 20264,735.004,735.003,430.003,710.003,710.00-23.19%1,137,196
Jul 20, 20266,370.007,250.004,830.004,830.004,830.00-30.00%1,604,242
Jul 16, 20266,900.006,900.006,900.006,900.006,900.0029.94%152,512
Jul 15, 20264,500.005,310.004,500.005,310.005,310.0029.99%1,444,806
Jul 14, 20263,145.004,085.003,060.004,085.004,085.0029.89%236,250
Jul 13, 20263,035.003,350.003,035.003,145.003,145.003.97%75,548
Jul 10, 20262,990.003,175.002,990.003,025.003,025.001.17%17,248
Jul 9, 20263,035.003,200.002,980.002,990.002,990.00-0.99%14,820
Jul 8, 20263,155.003,235.002,980.003,020.003,020.00-4.28%21,322
Jul 7, 20263,165.003,210.003,050.003,155.003,155.00-0.32%25,250
Jul 6, 20263,245.003,335.003,065.003,165.003,165.00-2.47%29,192
Jul 3, 20263,300.003,305.002,975.003,245.003,245.00-1.67%42,888
Jul 2, 20263,325.003,340.003,150.003,300.003,300.00-0.90%39,444
Jul 1, 20263,335.003,420.003,245.003,330.003,330.00-0.15%65,294
Jun 30, 20263,470.003,545.003,250.003,335.003,335.00-7.23%110,168
Jun 29, 20263,550.003,645.003,400.003,595.003,595.00-1.51%120,408
Jun 26, 20263,755.003,880.003,300.003,650.003,650.00-6.41%242,110
Jun 25, 20265,425.005,750.003,900.003,900.003,900.00-29.92%671,302
Jun 24, 20265,995.007,135.005,500.005,565.005,565.001.37%3,142,608
Jun 23, 20265,490.005,490.005,490.005,490.005,490.0029.94%115,200
Jun 22, 20264,225.004,225.004,225.004,225.004,225.0030.00%39,754
Jun 19, 20263,400.003,400.003,075.003,250.003,250.00-4.41%29,698
Jun 18, 20263,515.003,600.003,380.003,400.003,400.00-3.27%10,264