Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 7,620.00
-6,180.00 (-44.78%)
Last updated: Jul 21, 2026, 11:57 AM KST
Vivien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 29.94% | 70,610 |
| Jul 15, 2026 | 9,000.00 | 10,620.00 | 9,000.00 | 10,620.00 | 10,620.00 | 29.99% | 722,403 |
| Jul 14, 2026 | 6,290.00 | 8,170.00 | 6,120.00 | 8,170.00 | 8,170.00 | 29.89% | 116,685 |
| Jul 13, 2026 | 6,070.00 | 6,700.00 | 6,070.00 | 6,290.00 | 6,290.00 | 3.97% | 37,766 |
| Jul 10, 2026 | 5,980.00 | 6,350.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 8,622 |
| Jul 9, 2026 | 6,070.00 | 6,400.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.99% | 7,410 |
| Jul 8, 2026 | 6,310.00 | 6,470.00 | 5,960.00 | 6,040.00 | 6,040.00 | -4.28% | 10,661 |
| Jul 7, 2026 | 6,330.00 | 6,420.00 | 6,100.00 | 6,310.00 | 6,310.00 | -0.32% | 12,617 |
| Jul 6, 2026 | 6,490.00 | 6,670.00 | 6,130.00 | 6,330.00 | 6,330.00 | -2.47% | 14,596 |
| Jul 3, 2026 | 6,600.00 | 6,610.00 | 5,950.00 | 6,490.00 | 6,490.00 | -1.67% | 21,088 |
| Jul 2, 2026 | 6,650.00 | 6,680.00 | 6,300.00 | 6,600.00 | 6,600.00 | -0.90% | 19,692 |
| Jul 1, 2026 | 6,670.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.15% | 32,487 |
| Jun 30, 2026 | 6,940.00 | 7,090.00 | 6,500.00 | 6,670.00 | 6,670.00 | -7.23% | 54,677 |
| Jun 29, 2026 | 7,100.00 | 7,290.00 | 6,800.00 | 7,190.00 | 7,190.00 | -1.51% | 60,204 |
| Jun 26, 2026 | 7,510.00 | 7,760.00 | 6,600.00 | 7,300.00 | 7,300.00 | -6.41% | 120,789 |
| Jun 25, 2026 | 10,850.00 | 11,500.00 | 7,800.00 | 7,800.00 | 7,800.00 | -29.92% | 329,797 |
| Jun 24, 2026 | 11,990.00 | 14,270.00 | 11,000.00 | 11,130.00 | 11,130.00 | 1.37% | 1,567,897 |
| Jun 23, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 29.94% | 57,600 |
| Jun 22, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 30.00% | 19,877 |
| Jun 19, 2026 | 6,800.00 | 6,800.00 | 6,150.00 | 6,500.00 | 6,500.00 | -4.41% | 14,293 |
| Jun 18, 2026 | 7,030.00 | 7,200.00 | 6,760.00 | 6,800.00 | 6,800.00 | -3.27% | 5,132 |
| Jun 17, 2026 | 7,080.00 | 7,320.00 | 6,830.00 | 7,030.00 | 7,030.00 | -0.71% | 5,643 |
| Jun 16, 2026 | 7,400.00 | 7,460.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.28% | 5,386 |
| Jun 15, 2026 | 7,330.00 | 7,330.00 | 6,900.00 | 7,100.00 | 7,100.00 | -0.28% | 8,300 |
| Jun 12, 2026 | 7,000.00 | 7,490.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.19% | 18,120 |
| Jun 11, 2026 | 6,810.00 | 7,000.00 | 6,560.00 | 6,900.00 | 6,900.00 | 1.32% | 12,191 |
| Jun 10, 2026 | 6,780.00 | 8,570.00 | 6,510.00 | 6,810.00 | 6,810.00 | 0.44% | 183,870 |
| Jun 9, 2026 | 7,180.00 | 7,250.00 | 6,770.00 | 6,780.00 | 6,780.00 | -5.57% | 21,727 |
| Jun 8, 2026 | 7,120.00 | 7,260.00 | 7,000.00 | 7,180.00 | 7,180.00 | -0.28% | 6,727 |
| Jun 5, 2026 | 7,420.00 | 7,420.00 | 7,110.00 | 7,200.00 | 7,200.00 | -3.49% | 7,588 |
| Jun 4, 2026 | 7,310.00 | 7,750.00 | 7,310.00 | 7,460.00 | 7,460.00 | -3.74% | 10,861 |
| Jun 2, 2026 | 8,050.00 | 8,050.00 | 7,560.00 | 7,750.00 | 7,750.00 | -3.73% | 16,863 |
| Jun 1, 2026 | 7,930.00 | 8,320.00 | 7,690.00 | 8,050.00 | 8,050.00 | 1.51% | 28,458 |
| May 29, 2026 | 8,480.00 | 8,880.00 | 7,820.00 | 7,930.00 | 7,930.00 | -7.14% | 21,783 |
| May 28, 2026 | 8,550.00 | 8,670.00 | 8,190.00 | 8,540.00 | 8,540.00 | -0.81% | 7,837 |
| May 27, 2026 | 8,620.00 | 8,800.00 | 8,320.00 | 8,610.00 | 8,610.00 | -1.03% | 12,648 |
| May 26, 2026 | 9,200.00 | 9,210.00 | 8,510.00 | 8,700.00 | 8,700.00 | -5.43% | 20,147 |
| May 22, 2026 | 8,900.00 | 9,340.00 | 8,780.00 | 9,200.00 | 9,200.00 | 3.37% | 5,448 |
| May 21, 2026 | 9,390.00 | 9,390.00 | 8,770.00 | 8,900.00 | 8,900.00 | -0.78% | 16,984 |
| May 20, 2026 | 9,180.00 | 9,600.00 | 8,400.00 | 8,970.00 | 8,970.00 | -2.29% | 13,727 |
| May 19, 2026 | 9,430.00 | 9,690.00 | 8,900.00 | 9,180.00 | 9,180.00 | -3.37% | 16,604 |
| May 18, 2026 | 10,000.00 | 10,140.00 | 9,260.00 | 9,500.00 | 9,500.00 | -5.00% | 26,033 |
| May 15, 2026 | 10,790.00 | 10,790.00 | 9,850.00 | 10,000.00 | 10,000.00 | -7.32% | 19,999 |
| May 14, 2026 | 10,130.00 | 10,880.00 | 10,130.00 | 10,790.00 | 10,790.00 | 6.62% | 15,902 |
| May 13, 2026 | 9,910.00 | 10,820.00 | 9,760.00 | 10,120.00 | 10,120.00 | 1.20% | 18,593 |
| May 12, 2026 | 10,500.00 | 10,660.00 | 9,880.00 | 10,000.00 | 10,000.00 | -6.19% | 23,889 |
| May 11, 2026 | 10,880.00 | 11,420.00 | 10,610.00 | 10,660.00 | 10,660.00 | -2.02% | 22,142 |
| May 8, 2026 | 10,750.00 | 11,730.00 | 10,750.00 | 10,880.00 | 10,880.00 | -1.27% | 22,946 |
| May 7, 2026 | 11,740.00 | 11,850.00 | 10,630.00 | 11,020.00 | 11,020.00 | -7.00% | 48,747 |
| May 6, 2026 | 14,000.00 | 14,000.00 | 11,510.00 | 11,850.00 | 11,850.00 | 11.27% | 110,676 |