Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 5,750.00
-30.00 (-0.52%)
Aug 11, 2026, 1:50 PM KST
Vivien Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,850.00 | 5,890.00 | 5,600.00 | 5,790.00 | - | 0.17% | 43,692 |
| 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 |
| Jul 7, 2026 | 3,165.00 | 3,210.00 | 3,050.00 | 3,155.00 | 3,155.00 | -0.32% | 25,250 |
| Jul 6, 2026 | 3,245.00 | 3,335.00 | 3,065.00 | 3,165.00 | 3,165.00 | -2.47% | 29,192 |
| Jul 3, 2026 | 3,300.00 | 3,305.00 | 2,975.00 | 3,245.00 | 3,245.00 | -1.67% | 42,888 |
| Jul 2, 2026 | 3,325.00 | 3,340.00 | 3,150.00 | 3,300.00 | 3,300.00 | -0.90% | 39,444 |
| Jul 1, 2026 | 3,335.00 | 3,420.00 | 3,245.00 | 3,330.00 | 3,330.00 | -0.15% | 65,294 |
| Jun 30, 2026 | 3,470.00 | 3,545.00 | 3,250.00 | 3,335.00 | 3,335.00 | -7.23% | 110,168 |
| Jun 29, 2026 | 3,550.00 | 3,645.00 | 3,400.00 | 3,595.00 | 3,595.00 | -1.51% | 120,408 |
| Jun 26, 2026 | 3,755.00 | 3,880.00 | 3,300.00 | 3,650.00 | 3,650.00 | -6.41% | 242,110 |
| Jun 25, 2026 | 5,425.00 | 5,750.00 | 3,900.00 | 3,900.00 | 3,900.00 | -29.92% | 671,302 |
| Jun 24, 2026 | 5,995.00 | 7,135.00 | 5,500.00 | 5,565.00 | 5,565.00 | 1.37% | 3,142,608 |
| Jun 23, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 29.94% | 115,200 |
| Jun 22, 2026 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 30.00% | 39,754 |
| Jun 19, 2026 | 3,400.00 | 3,400.00 | 3,075.00 | 3,250.00 | 3,250.00 | -4.41% | 29,698 |
| Jun 18, 2026 | 3,515.00 | 3,600.00 | 3,380.00 | 3,400.00 | 3,400.00 | -3.27% | 10,264 |
| Jun 17, 2026 | 3,540.00 | 3,660.00 | 3,415.00 | 3,515.00 | 3,515.00 | -0.71% | 12,492 |
| Jun 16, 2026 | 3,700.00 | 3,730.00 | 3,450.00 | 3,540.00 | 3,540.00 | -0.28% | 10,772 |
| Jun 15, 2026 | 3,665.00 | 3,665.00 | 3,450.00 | 3,550.00 | 3,550.00 | -0.28% | 16,600 |
| Jun 12, 2026 | 3,500.00 | 3,745.00 | 3,450.00 | 3,560.00 | 3,560.00 | 3.19% | 36,250 |
| Jun 11, 2026 | 3,405.00 | 3,500.00 | 3,280.00 | 3,450.00 | 3,450.00 | 1.32% | 24,386 |
| Jun 10, 2026 | 3,390.00 | 4,285.00 | 3,255.00 | 3,405.00 | 3,405.00 | 0.44% | 367,896 |
| Jun 9, 2026 | 3,590.00 | 3,625.00 | 3,385.00 | 3,390.00 | 3,390.00 | -5.57% | 43,454 |
| Jun 8, 2026 | 3,560.00 | 3,630.00 | 3,500.00 | 3,590.00 | 3,590.00 | -0.28% | 13,764 |
| Jun 5, 2026 | 3,710.00 | 3,710.00 | 3,555.00 | 3,600.00 | 3,600.00 | -3.49% | 15,176 |
| Jun 4, 2026 | 3,655.00 | 3,875.00 | 3,655.00 | 3,730.00 | 3,730.00 | -3.74% | 21,722 |
| Jun 2, 2026 | 4,025.00 | 4,025.00 | 3,780.00 | 3,875.00 | 3,875.00 | -3.73% | 33,726 |
| Jun 1, 2026 | 3,965.00 | 4,160.00 | 3,845.00 | 4,025.00 | 4,025.00 | 1.51% | 56,916 |