Vivien Corporation (KRX:002070)
South Korea
· Delayed Price · Currency is KRW 653.00
-10.00 (-1.51%)
At close: Dec 5, 2025
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 664.00 | 669.00 | 648.00 | 653.00 | 653.00 | -1.51% | 170,183 |
| 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% | 502,112 |
| 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% | 100,745 |
| 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% | 54,585 |
| Nov 21, 2025 | 655.00 | 656.00 | 636.00 | 653.00 | 653.00 | 0.31% | 101,296 |
| 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 |
| Oct 2, 2025 | 759.00 | 781.00 | 742.00 | 768.00 | 768.00 | 2.26% | 352,679 |
| Oct 1, 2025 | 779.00 | 779.00 | 749.00 | 751.00 | 751.00 | -1.96% | 274,684 |
| Sep 30, 2025 | 743.00 | 779.00 | 743.00 | 766.00 | 766.00 | 3.23% | 592,588 |
| Sep 29, 2025 | 736.00 | 749.00 | 714.00 | 742.00 | 742.00 | 0.54% | 407,334 |
| Sep 26, 2025 | 743.00 | 743.00 | 726.00 | 738.00 | 738.00 | -0.27% | 296,286 |
| Sep 25, 2025 | 747.00 | 760.00 | 732.00 | 740.00 | 740.00 | -0.94% | 222,711 |
| Sep 24, 2025 | 750.00 | 759.00 | 744.00 | 747.00 | 747.00 | -0.40% | 111,484 |
| Sep 23, 2025 | 759.00 | 762.00 | 730.00 | 750.00 | 750.00 | -1.19% | 364,250 |
| Sep 22, 2025 | 757.00 | 764.00 | 750.00 | 759.00 | 759.00 | - | 204,562 |
| Sep 19, 2025 | 767.00 | 771.00 | 714.00 | 759.00 | 759.00 | -0.91% | 158,173 |
| Sep 18, 2025 | 760.00 | 776.00 | 759.00 | 766.00 | 766.00 | 0.26% | 148,649 |
| Sep 17, 2025 | 761.00 | 765.00 | 757.00 | 764.00 | 764.00 | 0.53% | 77,299 |
| Sep 16, 2025 | 764.00 | 768.00 | 755.00 | 760.00 | 760.00 | -0.91% | 99,709 |
| Sep 15, 2025 | 764.00 | 769.00 | 754.00 | 767.00 | 767.00 | 0.39% | 177,967 |
| Sep 12, 2025 | 761.00 | 769.00 | 755.00 | 764.00 | 764.00 | 0.39% | 180,778 |
| Sep 11, 2025 | 765.00 | 784.00 | 753.00 | 761.00 | 761.00 | -0.52% | 334,854 |
| Sep 10, 2025 | 758.00 | 778.00 | 757.00 | 765.00 | 765.00 | - | 131,574 |
| Sep 9, 2025 | 775.00 | 778.00 | 762.00 | 765.00 | 765.00 | -1.29% | 98,911 |
| Sep 8, 2025 | 755.00 | 775.00 | 744.00 | 775.00 | 775.00 | 2.65% | 324,613 |
| Sep 5, 2025 | 763.00 | 768.00 | 753.00 | 755.00 | 755.00 | -1.05% | 70,817 |
| Sep 4, 2025 | 765.00 | 770.00 | 760.00 | 763.00 | 763.00 | 0.53% | 106,728 |
| Sep 3, 2025 | 753.00 | 765.00 | 740.00 | 759.00 | 759.00 | 0.93% | 100,180 |
| Sep 2, 2025 | 750.00 | 766.00 | 740.00 | 752.00 | 752.00 | -0.27% | 199,838 |
| Sep 1, 2025 | 754.00 | 769.00 | 743.00 | 754.00 | 754.00 | 3.15% | 207,525 |
| Aug 29, 2025 | 779.00 | 784.00 | 722.00 | 731.00 | 731.00 | -6.16% | 371,374 |
| Aug 28, 2025 | 777.00 | 781.00 | 769.00 | 779.00 | 779.00 | 0.26% | 118,663 |
| Aug 27, 2025 | 777.00 | 782.00 | 770.00 | 777.00 | 777.00 | - | 231,667 |
| Aug 26, 2025 | 776.00 | 783.00 | 766.00 | 777.00 | 777.00 | - | 191,540 |
| Aug 25, 2025 | 775.00 | 783.00 | 765.00 | 777.00 | 777.00 | 0.26% | 291,780 |
| Aug 22, 2025 | 759.00 | 778.00 | 759.00 | 775.00 | 775.00 | 1.71% | 303,422 |
| Aug 21, 2025 | 752.00 | 772.00 | 752.00 | 762.00 | 762.00 | 1.33% | 265,521 |
| Aug 20, 2025 | 749.00 | 760.00 | 737.00 | 752.00 | 752.00 | 0.27% | 310,833 |
| Aug 19, 2025 | 745.00 | 776.00 | 741.00 | 750.00 | 750.00 | 0.54% | 394,223 |
| Aug 18, 2025 | 730.00 | 747.00 | 730.00 | 746.00 | 746.00 | 0.54% | 220,593 |
| Aug 14, 2025 | 734.00 | 747.00 | 731.00 | 742.00 | 742.00 | 1.09% | 168,484 |
| Aug 13, 2025 | 736.00 | 744.00 | 732.00 | 734.00 | 734.00 | -0.27% | 126,175 |
| Aug 12, 2025 | 745.00 | 745.00 | 730.00 | 736.00 | 736.00 | -0.41% | 135,512 |
| Aug 11, 2025 | 730.00 | 748.00 | 730.00 | 739.00 | 739.00 | - | 193,799 |
| Aug 8, 2025 | 749.00 | 750.00 | 736.00 | 739.00 | 739.00 | -0.14% | 112,952 |
| Aug 7, 2025 | 743.00 | 748.00 | 737.00 | 740.00 | 740.00 | -0.40% | 190,738 |
| Aug 6, 2025 | 740.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.13% | 153,724 |
| Aug 5, 2025 | 736.00 | 746.00 | 733.00 | 742.00 | 742.00 | 0.82% | 193,152 |
| Aug 4, 2025 | 733.00 | 739.00 | 729.00 | 736.00 | 736.00 | 0.55% | 153,574 |
| Aug 1, 2025 | 745.00 | 750.00 | 730.00 | 732.00 | 732.00 | -2.40% | 316,425 |
| Jul 31, 2025 | 749.00 | 798.00 | 741.00 | 750.00 | 750.00 | 1.21% | 712,384 |
| Jul 30, 2025 | 744.00 | 749.00 | 740.00 | 741.00 | 741.00 | -0.40% | 160,901 |
| Jul 29, 2025 | 755.00 | 756.00 | 738.00 | 744.00 | 744.00 | -1.46% | 336,818 |
| Jul 28, 2025 | 768.00 | 775.00 | 749.00 | 755.00 | 755.00 | -1.69% | 424,228 |
| Jul 25, 2025 | 771.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.39% | 306,339 |
| Jul 24, 2025 | 774.00 | 776.00 | 770.00 | 771.00 | 771.00 | 0.13% | 172,107 |
| Jul 23, 2025 | 767.00 | 773.00 | 764.00 | 770.00 | 770.00 | 0.39% | 289,879 |
| Jul 22, 2025 | 772.00 | 777.00 | 766.00 | 767.00 | 767.00 | -0.65% | 441,501 |
| Jul 21, 2025 | 785.00 | 785.00 | 767.00 | 772.00 | 772.00 | -1.66% | 565,072 |
| Jul 18, 2025 | 785.00 | 787.00 | 780.00 | 785.00 | 785.00 | - | 437,729 |
| Jul 17, 2025 | 787.00 | 792.00 | 783.00 | 785.00 | 785.00 | -0.25% | 247,805 |
| Jul 16, 2025 | 791.00 | 797.00 | 783.00 | 787.00 | 787.00 | -0.51% | 294,309 |
| Jul 15, 2025 | 799.00 | 800.00 | 786.00 | 791.00 | 791.00 | -1.00% | 617,750 |
| Jul 14, 2025 | 800.00 | 802.00 | 794.00 | 799.00 | 799.00 | -0.13% | 415,310 |
| Jul 11, 2025 | 796.00 | 802.00 | 792.00 | 800.00 | 800.00 | 0.50% | 445,506 |