Vivien Corporation (KRX:002070)
South Korea
· Delayed Price · Currency is KRW 490.00
+5.00 (1.03%)
Mar 10, 2026, 9:30 AM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 496.00 | 498.00 | 472.00 | 485.00 | 485.00 | -2.22% | 194,597 |
| Mar 6, 2026 | 497.00 | 504.00 | 491.00 | 496.00 | 496.00 | -0.80% | 227,769 |
| Mar 5, 2026 | 481.00 | 507.00 | 481.00 | 500.00 | 500.00 | 6.38% | 130,006 |
| Mar 4, 2026 | 516.00 | 516.00 | 469.00 | 470.00 | 470.00 | -9.79% | 561,543 |
| Mar 3, 2026 | 540.00 | 549.00 | 521.00 | 521.00 | 521.00 | -4.40% | 470,844 |
| Feb 27, 2026 | 565.00 | 566.00 | 537.00 | 545.00 | 545.00 | -3.71% | 427,878 |
| Feb 26, 2026 | 585.00 | 585.00 | 566.00 | 566.00 | 566.00 | -2.92% | 423,197 |
| Feb 25, 2026 | 580.00 | 587.00 | 575.00 | 583.00 | 583.00 | 0.52% | 290,421 |
| Feb 24, 2026 | 582.00 | 583.00 | 572.00 | 580.00 | 580.00 | -0.34% | 196,117 |
| Feb 23, 2026 | 580.00 | 597.00 | 574.00 | 582.00 | 582.00 | 0.34% | 829,245 |
| Feb 20, 2026 | 568.00 | 582.00 | 568.00 | 580.00 | 580.00 | 1.40% | 306,514 |
| Feb 19, 2026 | 571.00 | 574.00 | 563.00 | 572.00 | 572.00 | 0.18% | 381,772 |
| Feb 13, 2026 | 582.00 | 582.00 | 570.00 | 571.00 | 571.00 | -1.55% | 364,928 |
| Feb 12, 2026 | 574.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1.58% | 308,572 |
| Feb 11, 2026 | 559.00 | 572.00 | 556.00 | 571.00 | 571.00 | 2.51% | 231,564 |
| Feb 10, 2026 | 557.00 | 560.00 | 550.00 | 557.00 | 557.00 | 0.54% | 218,469 |
| Feb 9, 2026 | 565.00 | 569.00 | 552.00 | 554.00 | 554.00 | -1.95% | 671,278 |
| Feb 6, 2026 | 585.00 | 585.00 | 544.00 | 565.00 | 565.00 | -3.75% | 948,882 |
| Feb 5, 2026 | 554.00 | 628.00 | 543.00 | 587.00 | 587.00 | 6.15% | 4,865,480 |
| Feb 4, 2026 | 543.00 | 563.00 | 534.00 | 553.00 | 553.00 | 2.60% | 689,846 |
| Feb 3, 2026 | 555.00 | 555.00 | 537.00 | 539.00 | 539.00 | -2.00% | 398,592 |
| Feb 2, 2026 | 551.00 | 557.00 | 546.00 | 550.00 | 550.00 | -0.54% | 171,511 |
| Jan 30, 2026 | 562.00 | 564.00 | 553.00 | 553.00 | 553.00 | -1.60% | 414,305 |
| Jan 29, 2026 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | - | 214,530 |
| Jan 28, 2026 | 562.00 | 563.00 | 555.00 | 562.00 | 562.00 | 0.36% | 252,091 |
| Jan 27, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.36% | 307,458 |
| Jan 26, 2026 | 559.00 | 567.00 | 552.00 | 562.00 | 562.00 | 0.90% | 392,886 |
| Jan 23, 2026 | 562.00 | 573.00 | 551.00 | 557.00 | 557.00 | -1.24% | 678,912 |
| Jan 22, 2026 | 566.00 | 567.00 | 553.00 | 564.00 | 564.00 | -0.18% | 754,042 |
| Jan 21, 2026 | 562.00 | 568.00 | 554.00 | 565.00 | 565.00 | 0.71% | 322,044 |
| Jan 20, 2026 | 563.00 | 582.00 | 550.00 | 561.00 | 561.00 | -1.41% | 1,244,237 |
| Jan 19, 2026 | 591.00 | 591.00 | 565.00 | 569.00 | 569.00 | -3.56% | 524,024 |
| Jan 16, 2026 | 598.00 | 602.00 | 590.00 | 590.00 | 590.00 | -1.34% | 227,998 |
| Jan 15, 2026 | 605.00 | 607.00 | 595.00 | 598.00 | 598.00 | -0.99% | 129,673 |
| Jan 14, 2026 | 609.00 | 609.00 | 595.00 | 604.00 | 604.00 | -0.17% | 133,593 |
| Jan 13, 2026 | 603.00 | 609.00 | 601.00 | 605.00 | 605.00 | 0.33% | 74,575 |
| Jan 12, 2026 | 602.00 | 609.00 | 599.00 | 603.00 | 603.00 | 0.17% | 128,004 |
| Jan 9, 2026 | 605.00 | 615.00 | 595.00 | 602.00 | 602.00 | 0.17% | 142,743 |
| Jan 8, 2026 | 608.00 | 610.00 | 598.00 | 601.00 | 601.00 | -1.15% | 192,920 |
| Jan 7, 2026 | 619.00 | 620.00 | 604.00 | 608.00 | 608.00 | -1.30% | 364,007 |
| Jan 6, 2026 | 620.00 | 629.00 | 613.00 | 616.00 | 616.00 | -0.65% | 121,784 |
| Jan 5, 2026 | 624.00 | 638.00 | 612.00 | 620.00 | 620.00 | -0.64% | 244,743 |
| Jan 2, 2026 | 627.00 | 635.00 | 621.00 | 624.00 | 624.00 | -0.48% | 148,653 |
| Dec 30, 2025 | 643.00 | 643.00 | 622.00 | 627.00 | 627.00 | -1.42% | 109,832 |
| Dec 29, 2025 | 637.00 | 651.00 | 629.00 | 636.00 | 636.00 | -0.16% | 99,594 |
| Dec 26, 2025 | 643.00 | 650.00 | 637.00 | 637.00 | 637.00 | -0.93% | 78,151 |
| Dec 24, 2025 | 647.00 | 650.00 | 636.00 | 643.00 | 643.00 | 0.31% | 71,696 |
| Dec 23, 2025 | 690.00 | 690.00 | 640.00 | 641.00 | 641.00 | 0.31% | 195,926 |
| Dec 22, 2025 | 644.00 | 645.00 | 633.00 | 639.00 | 639.00 | -0.16% | 74,716 |
| Dec 19, 2025 | 633.00 | 642.00 | 630.00 | 640.00 | 640.00 | 1.11% | 108,276 |
| Dec 18, 2025 | 627.00 | 639.00 | 620.00 | 633.00 | 633.00 | 0.32% | 140,937 |
| Dec 17, 2025 | 635.00 | 641.00 | 631.00 | 631.00 | 631.00 | -0.63% | 158,152 |
| Dec 16, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -1.55% | 85,665 |
| Dec 15, 2025 | 653.00 | 654.00 | 641.00 | 645.00 | 645.00 | -1.38% | 89,207 |
| Dec 12, 2025 | 634.00 | 659.00 | 634.00 | 654.00 | 654.00 | 3.15% | 251,420 |
| Dec 11, 2025 | 640.00 | 646.00 | 630.00 | 634.00 | 634.00 | -0.94% | 166,276 |
| Dec 10, 2025 | 645.00 | 659.00 | 638.00 | 640.00 | 640.00 | -0.78% | 47,146 |
| Dec 9, 2025 | 641.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.31% | 212,053 |
| Dec 8, 2025 | 652.00 | 658.00 | 640.00 | 643.00 | 643.00 | -1.53% | 207,679 |
| Dec 5, 2025 | 664.00 | 669.00 | 648.00 | 653.00 | 653.00 | -1.51% | 170,485 |
| Dec 4, 2025 | 670.00 | 670.00 | 655.00 | 663.00 | 663.00 | -1.04% | 130,263 |
| Dec 3, 2025 | 673.00 | 689.00 | 659.00 | 670.00 | 670.00 | -0.45% | 271,079 |
| Dec 2, 2025 | 685.00 | 703.00 | 666.00 | 673.00 | 673.00 | -2.46% | 508,900 |
| Dec 1, 2025 | 667.00 | 704.00 | 658.00 | 690.00 | 690.00 | 2.99% | 695,559 |
| Nov 28, 2025 | 630.00 | 705.00 | 622.00 | 670.00 | 670.00 | 6.35% | 2,185,227 |
| Nov 27, 2025 | 641.00 | 650.00 | 615.00 | 630.00 | 630.00 | -1.72% | 461,070 |
| Nov 26, 2025 | 648.00 | 650.00 | 638.00 | 641.00 | 641.00 | -1.08% | 101,661 |
| Nov 25, 2025 | 644.00 | 656.00 | 641.00 | 648.00 | 648.00 | 0.62% | 52,603 |
| Nov 24, 2025 | 653.00 | 660.00 | 643.00 | 644.00 | 644.00 | -1.38% | 54,685 |
| Nov 21, 2025 | 655.00 | 656.00 | 636.00 | 653.00 | 653.00 | 0.31% | 101,741 |
| Nov 20, 2025 | 636.00 | 654.00 | 632.00 | 651.00 | 651.00 | 2.36% | 105,370 |
| Nov 19, 2025 | 640.00 | 658.00 | 633.00 | 636.00 | 636.00 | -0.63% | 145,801 |
| Nov 18, 2025 | 648.00 | 655.00 | 640.00 | 640.00 | 640.00 | -2.59% | 212,555 |
| Nov 17, 2025 | 674.00 | 679.00 | 655.00 | 657.00 | 657.00 | -3.67% | 355,263 |
| Nov 14, 2025 | 682.00 | 686.00 | 674.00 | 682.00 | 682.00 | - | 105,593 |
| Nov 13, 2025 | 700.00 | 705.00 | 670.00 | 682.00 | 682.00 | -1.73% | 215,755 |
| Nov 12, 2025 | 679.00 | 707.00 | 675.00 | 694.00 | 694.00 | 2.81% | 144,992 |
| Nov 11, 2025 | 693.00 | 693.00 | 674.00 | 675.00 | 675.00 | -1.89% | 114,668 |
| Nov 10, 2025 | 655.00 | 694.00 | 655.00 | 688.00 | 688.00 | 2.99% | 136,785 |
| Nov 7, 2025 | 666.00 | 670.00 | 653.00 | 668.00 | 668.00 | -0.45% | 125,360 |
| Nov 6, 2025 | 662.00 | 674.00 | 660.00 | 671.00 | 671.00 | 1.67% | 139,816 |
| Nov 5, 2025 | 668.00 | 673.00 | 645.00 | 660.00 | 660.00 | -1.20% | 328,384 |
| Nov 4, 2025 | 659.00 | 680.00 | 659.00 | 668.00 | 668.00 | 0.30% | 195,060 |
| Nov 3, 2025 | 703.00 | 711.00 | 663.00 | 666.00 | 666.00 | -5.13% | 794,930 |
| Oct 31, 2025 | 710.00 | 715.00 | 702.00 | 702.00 | 702.00 | -1.13% | 212,889 |
| Oct 30, 2025 | 720.00 | 720.00 | 704.00 | 710.00 | 710.00 | - | 220,622 |
| Oct 29, 2025 | 715.00 | 724.00 | 705.00 | 710.00 | 710.00 | -0.70% | 175,765 |
| Oct 28, 2025 | 715.00 | 721.00 | 705.00 | 715.00 | 715.00 | - | 186,336 |
| Oct 27, 2025 | 724.00 | 724.00 | 710.00 | 715.00 | 715.00 | -0.42% | 179,916 |
| Oct 24, 2025 | 730.00 | 732.00 | 702.00 | 718.00 | 718.00 | -1.24% | 456,312 |
| Oct 23, 2025 | 735.00 | 738.00 | 720.00 | 727.00 | 727.00 | -1.09% | 190,798 |
| Oct 22, 2025 | 740.00 | 740.00 | 714.00 | 735.00 | 735.00 | -0.14% | 115,408 |
| Oct 21, 2025 | 739.00 | 743.00 | 732.00 | 736.00 | 736.00 | -0.41% | 140,160 |
| Oct 20, 2025 | 740.00 | 748.00 | 730.00 | 739.00 | 739.00 | -0.14% | 105,298 |
| Oct 17, 2025 | 740.00 | 746.00 | 734.00 | 740.00 | 740.00 | -0.80% | 182,539 |
| Oct 16, 2025 | 745.00 | 755.00 | 743.00 | 746.00 | 746.00 | 0.27% | 94,926 |
| Oct 15, 2025 | 744.00 | 759.00 | 742.00 | 744.00 | 744.00 | - | 36,354 |
| Oct 14, 2025 | 750.00 | 750.00 | 742.00 | 744.00 | 744.00 | -0.93% | 114,915 |
| Oct 13, 2025 | 750.00 | 767.00 | 746.00 | 751.00 | 751.00 | -0.79% | 132,983 |
| Oct 10, 2025 | 768.00 | 768.00 | 752.00 | 757.00 | 757.00 | -1.43% | 188,828 |