Vivien Corporation (KRX:002070)
South Korea · Delayed Price · Currency is KRW 9,350.00
-150.00 (-1.58%)
Last updated: May 19, 2026, 2:13 PM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,000.00 | 10,140.00 | 9,550.00 | 9,610.00 | - | -3.90% | 21,445 |
| 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 |
| Apr 13, 2026 | 10,590.00 | 11,130.00 | 10,590.00 | 10,650.00 | 10,650.00 | 0.57% | 36,263 |
| Apr 10, 2026 | 11,400.00 | 11,460.00 | 10,530.00 | 10,590.00 | 10,590.00 | -5.87% | 34,377 |
| Apr 9, 2026 | 11,490.00 | 11,610.00 | 11,190.00 | 11,250.00 | 11,250.00 | -1.83% | 11,474 |
| Apr 8, 2026 | 11,190.00 | 11,850.00 | 11,160.00 | 11,460.00 | 11,460.00 | 2.69% | 22,190 |
| Apr 7, 2026 | 11,550.00 | 11,640.00 | 11,040.00 | 11,160.00 | 11,160.00 | -1.06% | 8,567 |
| Apr 6, 2026 | 11,400.00 | 11,520.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.27% | 14,187 |
| Apr 3, 2026 | 11,100.00 | 11,490.00 | 11,070.00 | 11,250.00 | 11,250.00 | 1.35% | 5,875 |
| Apr 2, 2026 | 11,490.00 | 11,670.00 | 11,010.00 | 11,100.00 | 11,100.00 | -2.12% | 13,113 |
| Apr 1, 2026 | 11,100.00 | 11,700.00 | 11,100.00 | 11,340.00 | 11,340.00 | 3.56% | 16,174 |
| Mar 31, 2026 | 11,580.00 | 11,820.00 | 10,890.00 | 10,950.00 | 10,950.00 | -6.17% | 34,338 |
| Mar 30, 2026 | 11,640.00 | 12,990.00 | 11,400.00 | 11,670.00 | 11,670.00 | -0.26% | 112,150 |
| Mar 27, 2026 | 11,310.00 | 11,790.00 | 10,890.00 | 11,700.00 | 11,700.00 | 3.45% | 18,706 |
| Mar 26, 2026 | 11,070.00 | 11,850.00 | 10,860.00 | 11,310.00 | 11,310.00 | 2.72% | 25,986 |
| Mar 25, 2026 | 11,700.00 | 11,730.00 | 10,890.00 | 11,010.00 | 11,010.00 | -3.93% | 40,365 |
| Mar 24, 2026 | 11,160.00 | 13,020.00 | 10,770.00 | 11,460.00 | 11,460.00 | 9.77% | 128,056 |
| Mar 23, 2026 | 10,860.00 | 11,040.00 | 10,350.00 | 10,440.00 | 10,440.00 | -3.87% | 30,934 |
| Mar 20, 2026 | 10,920.00 | 11,220.00 | 10,800.00 | 10,860.00 | 10,860.00 | -1.36% | 20,897 |
| Mar 19, 2026 | 11,100.00 | 11,160.00 | 10,800.00 | 11,010.00 | 11,010.00 | -1.87% | 19,501 |
| Mar 18, 2026 | 11,700.00 | 11,820.00 | 10,950.00 | 11,220.00 | 11,220.00 | -2.86% | 37,764 |
| Mar 17, 2026 | 11,400.00 | 12,510.00 | 11,280.00 | 11,550.00 | 11,550.00 | 2.67% | 116,134 |
| Mar 16, 2026 | 12,450.00 | 12,600.00 | 10,350.00 | 11,250.00 | 11,250.00 | -23.78% | 383,909 |
| Mar 13, 2026 | 14,760.00 | 14,970.00 | 14,610.00 | 14,760.00 | 14,760.00 | -0.81% | 6,917 |
| Mar 12, 2026 | 14,730.00 | 15,090.00 | 14,280.00 | 14,880.00 | 14,880.00 | 1.02% | 5,871 |
| Mar 11, 2026 | 14,490.00 | 15,060.00 | 14,490.00 | 14,730.00 | 14,730.00 | 1.03% | 5,473 |
| Mar 10, 2026 | 14,460.00 | 14,970.00 | 14,460.00 | 14,580.00 | 14,580.00 | 0.21% | 5,310 |
| Mar 9, 2026 | 14,880.00 | 14,940.00 | 14,160.00 | 14,550.00 | 14,550.00 | -2.22% | 6,486 |
| Mar 6, 2026 | 14,910.00 | 15,120.00 | 14,730.00 | 14,880.00 | 14,880.00 | -0.80% | 7,595 |
| Mar 5, 2026 | 14,430.00 | 15,210.00 | 14,430.00 | 15,000.00 | 15,000.00 | 6.38% | 5,258 |
| Mar 4, 2026 | 15,480.00 | 15,480.00 | 14,070.00 | 14,100.00 | 14,100.00 | -9.79% | 18,870 |
| Mar 3, 2026 | 16,200.00 | 16,470.00 | 15,630.00 | 15,630.00 | 15,630.00 | -4.40% | 15,853 |
| Feb 27, 2026 | 16,950.00 | 16,980.00 | 16,110.00 | 16,350.00 | 16,350.00 | -3.71% | 14,421 |
| Feb 26, 2026 | 17,550.00 | 17,550.00 | 16,980.00 | 16,980.00 | 16,980.00 | -2.92% | 14,185 |
| Feb 25, 2026 | 17,400.00 | 17,610.00 | 17,250.00 | 17,490.00 | 17,490.00 | 0.52% | 9,860 |
| Feb 24, 2026 | 17,460.00 | 17,490.00 | 17,160.00 | 17,400.00 | 17,400.00 | -0.34% | 6,537 |
| Feb 23, 2026 | 17,400.00 | 17,910.00 | 17,220.00 | 17,460.00 | 17,460.00 | 0.34% | 27,641 |
| Feb 20, 2026 | 17,040.00 | 17,460.00 | 17,040.00 | 17,400.00 | 17,400.00 | 1.40% | 20,590 |
| Feb 19, 2026 | 17,130.00 | 17,220.00 | 16,890.00 | 17,160.00 | 17,160.00 | 0.18% | 12,725 |
| Feb 13, 2026 | 17,460.00 | 17,460.00 | 17,100.00 | 17,130.00 | 17,130.00 | -1.55% | 12,187 |
| Feb 12, 2026 | 17,220.00 | 17,700.00 | 16,950.00 | 17,400.00 | 17,400.00 | 1.58% | 10,285 |
| Feb 11, 2026 | 16,770.00 | 17,160.00 | 16,680.00 | 17,130.00 | 17,130.00 | 2.51% | 7,762 |
| Feb 10, 2026 | 16,710.00 | 16,800.00 | 16,500.00 | 16,710.00 | 16,710.00 | 0.54% | 7,286 |