Vivien Corporation (KRX:002070)
South Korea
· Delayed Price · Currency is KRW 10,693
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST
Vivien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 10,590.00 | 11,130.00 | 10,590.00 | 10,650.00 | 10,650.00 | 0.57% | 35,221 |
| 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 |
| Feb 9, 2026 | 16,950.00 | 17,070.00 | 16,560.00 | 16,620.00 | 16,620.00 | -1.95% | 22,375 |
| Feb 6, 2026 | 17,550.00 | 17,550.00 | 16,320.00 | 16,950.00 | 16,950.00 | -3.75% | 31,691 |
| Feb 5, 2026 | 16,620.00 | 18,840.00 | 16,290.00 | 17,610.00 | 17,610.00 | 6.15% | 162,215 |
| Feb 4, 2026 | 16,290.00 | 16,890.00 | 16,020.00 | 16,590.00 | 16,590.00 | 2.60% | 22,994 |
| Feb 3, 2026 | 16,650.00 | 16,650.00 | 16,110.00 | 16,170.00 | 16,170.00 | -2.00% | 13,286 |
| Feb 2, 2026 | 16,530.00 | 16,710.00 | 16,380.00 | 16,500.00 | 16,500.00 | -0.54% | 5,718 |
| Jan 30, 2026 | 16,860.00 | 16,920.00 | 16,590.00 | 16,590.00 | 16,590.00 | -1.60% | 14,542 |
| Jan 29, 2026 | 16,860.00 | 16,860.00 | 16,680.00 | 16,860.00 | 16,860.00 | - | 7,455 |
| Jan 28, 2026 | 16,860.00 | 16,890.00 | 16,650.00 | 16,860.00 | 16,860.00 | 0.36% | 8,608 |
| Jan 27, 2026 | 16,950.00 | 16,950.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.36% | 10,248 |
| Jan 26, 2026 | 16,770.00 | 17,010.00 | 16,560.00 | 16,860.00 | 16,860.00 | 0.90% | 13,108 |
| Jan 23, 2026 | 16,860.00 | 17,190.00 | 16,530.00 | 16,710.00 | 16,710.00 | -1.24% | 22,630 |
| Jan 22, 2026 | 16,980.00 | 17,010.00 | 16,590.00 | 16,920.00 | 16,920.00 | -0.18% | 25,134 |
| Jan 21, 2026 | 16,860.00 | 17,040.00 | 16,620.00 | 16,950.00 | 16,950.00 | 0.71% | 10,734 |
| Jan 20, 2026 | 16,890.00 | 17,460.00 | 16,500.00 | 16,830.00 | 16,830.00 | -1.41% | 41,474 |
| Jan 19, 2026 | 17,730.00 | 17,730.00 | 16,950.00 | 17,070.00 | 17,070.00 | -3.56% | 17,467 |
| Jan 16, 2026 | 17,940.00 | 18,060.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.34% | 7,599 |
| Jan 15, 2026 | 18,150.00 | 18,210.00 | 17,850.00 | 17,940.00 | 17,940.00 | -0.99% | 4,322 |
| Jan 14, 2026 | 18,270.00 | 18,270.00 | 17,850.00 | 18,120.00 | 18,120.00 | -0.17% | 4,453 |
| Jan 13, 2026 | 18,090.00 | 18,270.00 | 18,030.00 | 18,150.00 | 18,150.00 | 0.33% | 2,485 |
| Jan 12, 2026 | 18,060.00 | 18,270.00 | 17,970.00 | 18,090.00 | 18,090.00 | 0.17% | 4,266 |
| Jan 9, 2026 | 18,150.00 | 18,450.00 | 17,850.00 | 18,060.00 | 18,060.00 | 0.17% | 4,758 |
| Jan 8, 2026 | 18,240.00 | 18,300.00 | 17,940.00 | 18,030.00 | 18,030.00 | -1.15% | 6,430 |
| Jan 7, 2026 | 18,570.00 | 18,600.00 | 18,120.00 | 18,240.00 | 18,240.00 | -1.30% | 12,133 |
| Jan 6, 2026 | 18,600.00 | 18,870.00 | 18,390.00 | 18,480.00 | 18,480.00 | -0.65% | 4,059 |
| Jan 5, 2026 | 18,720.00 | 19,140.00 | 18,360.00 | 18,600.00 | 18,600.00 | -0.64% | 8,158 |
| Jan 2, 2026 | 18,810.00 | 19,050.00 | 18,630.00 | 18,720.00 | 18,720.00 | -0.48% | 4,955 |
| Dec 30, 2025 | 19,290.00 | 19,290.00 | 18,660.00 | 18,810.00 | 18,810.00 | -1.42% | 3,661 |
| Dec 29, 2025 | 19,110.00 | 19,530.00 | 18,870.00 | 19,080.00 | 19,080.00 | -0.16% | 3,319 |
| Dec 26, 2025 | 19,290.00 | 19,500.00 | 19,110.00 | 19,110.00 | 19,110.00 | -0.93% | 2,605 |
| Dec 24, 2025 | 19,410.00 | 19,500.00 | 19,080.00 | 19,290.00 | 19,290.00 | 0.31% | 2,389 |
| Dec 23, 2025 | 20,700.00 | 20,700.00 | 19,200.00 | 19,230.00 | 19,230.00 | 0.31% | 6,530 |
| Dec 22, 2025 | 19,320.00 | 19,350.00 | 18,990.00 | 19,170.00 | 19,170.00 | -0.16% | 2,490 |
| Dec 19, 2025 | 18,990.00 | 19,260.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.11% | 3,609 |
| Dec 18, 2025 | 18,810.00 | 19,170.00 | 18,600.00 | 18,990.00 | 18,990.00 | 0.32% | 4,697 |
| Dec 17, 2025 | 19,050.00 | 19,230.00 | 18,930.00 | 18,930.00 | 18,930.00 | -0.63% | 5,271 |
| Dec 16, 2025 | 19,350.00 | 19,350.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.55% | 2,855 |
| Dec 15, 2025 | 19,590.00 | 19,620.00 | 19,230.00 | 19,350.00 | 19,350.00 | -1.38% | 2,973 |
| Dec 12, 2025 | 19,020.00 | 19,770.00 | 19,020.00 | 19,620.00 | 19,620.00 | 3.15% | 8,380 |
| Dec 11, 2025 | 19,200.00 | 19,380.00 | 18,900.00 | 19,020.00 | 19,020.00 | -0.94% | 5,542 |
| Dec 10, 2025 | 19,350.00 | 19,770.00 | 19,140.00 | 19,200.00 | 19,200.00 | -0.78% | 1,571 |
| Dec 9, 2025 | 19,230.00 | 19,800.00 | 18,900.00 | 19,350.00 | 19,350.00 | 0.31% | 7,068 |
| Dec 8, 2025 | 19,560.00 | 19,740.00 | 19,200.00 | 19,290.00 | 19,290.00 | -1.53% | 6,922 |
| Dec 5, 2025 | 19,920.00 | 20,070.00 | 19,440.00 | 19,590.00 | 19,590.00 | -1.51% | 5,682 |
| Dec 4, 2025 | 20,100.00 | 20,100.00 | 19,650.00 | 19,890.00 | 19,890.00 | -1.04% | 4,342 |
| Dec 3, 2025 | 20,190.00 | 20,670.00 | 19,770.00 | 20,100.00 | 20,100.00 | -0.45% | 9,035 |
| Dec 2, 2025 | 20,550.00 | 21,090.00 | 19,980.00 | 20,190.00 | 20,190.00 | -2.46% | 16,963 |
| Dec 1, 2025 | 20,010.00 | 21,120.00 | 19,740.00 | 20,700.00 | 20,700.00 | 2.99% | 23,185 |
| Nov 28, 2025 | 18,900.00 | 21,150.00 | 18,660.00 | 20,100.00 | 20,100.00 | 6.35% | 72,840 |
| Nov 27, 2025 | 19,230.00 | 19,500.00 | 18,450.00 | 18,900.00 | 18,900.00 | -1.72% | 15,368 |
| Nov 26, 2025 | 19,440.00 | 19,500.00 | 19,140.00 | 19,230.00 | 19,230.00 | -1.08% | 3,388 |
| Nov 25, 2025 | 19,320.00 | 19,680.00 | 19,230.00 | 19,440.00 | 19,440.00 | 0.62% | 1,753 |
| Nov 24, 2025 | 19,590.00 | 19,800.00 | 19,290.00 | 19,320.00 | 19,320.00 | -1.38% | 1,822 |
| Nov 21, 2025 | 19,650.00 | 19,680.00 | 19,080.00 | 19,590.00 | 19,590.00 | 0.31% | 3,391 |
| Nov 20, 2025 | 19,080.00 | 19,620.00 | 18,960.00 | 19,530.00 | 19,530.00 | 2.36% | 3,512 |
| Nov 19, 2025 | 19,200.00 | 19,740.00 | 18,990.00 | 19,080.00 | 19,080.00 | -0.63% | 4,860 |
| Nov 18, 2025 | 19,440.00 | 19,650.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.59% | 7,085 |
| Nov 17, 2025 | 20,220.00 | 20,370.00 | 19,650.00 | 19,710.00 | 19,710.00 | -3.67% | 11,842 |
| Nov 14, 2025 | 20,460.00 | 20,580.00 | 20,220.00 | 20,460.00 | 20,460.00 | - | 3,519 |