Vivien Corporation (002070.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 826.00 | 832.00 | 819.00 | 831.00 | 831.00 | 43,032 |
| 27 June 2024 | 825.00 | 831.00 | 820.00 | 826.00 | 826.00 | 99,662 |
| 26 June 2024 | 839.00 | 839.00 | 823.00 | 829.00 | 829.00 | 46,731 |
| 25 June 2024 | 822.00 | 838.00 | 822.00 | 837.00 | 837.00 | 70,316 |
| 24 June 2024 | 841.00 | 846.00 | 825.00 | 826.00 | 826.00 | 64,778 |
| 21 June 2024 | 860.00 | 860.00 | 842.00 | 846.00 | 846.00 | 89,103 |
| 20 June 2024 | 864.00 | 866.00 | 856.00 | 860.00 | 860.00 | 41,409 |
| 19 June 2024 | 889.00 | 889.00 | 812.00 | 864.00 | 864.00 | 217,050 |
| 18 June 2024 | 894.00 | 897.00 | 880.00 | 889.00 | 889.00 | 129,799 |
| 17 June 2024 | 904.00 | 904.00 | 889.00 | 894.00 | 894.00 | 71,605 |
| 14 June 2024 | 905.00 | 908.00 | 898.00 | 904.00 | 904.00 | 99,580 |
| 13 June 2024 | 919.00 | 921.00 | 905.00 | 905.00 | 905.00 | 128,321 |
| 12 June 2024 | 921.00 | 927.00 | 918.00 | 919.00 | 919.00 | 42,042 |
| 11 June 2024 | 925.00 | 928.00 | 917.00 | 919.00 | 919.00 | 64,559 |
| 10 June 2024 | 929.00 | 934.00 | 921.00 | 925.00 | 925.00 | 90,202 |
| 07 June 2024 | 932.00 | 941.00 | 929.00 | 929.00 | 929.00 | 50,762 |
| 05 June 2024 | 928.00 | 931.00 | 925.00 | 930.00 | 930.00 | 59,365 |
| 04 June 2024 | 931.00 | 939.00 | 921.00 | 928.00 | 928.00 | 50,980 |
| 03 June 2024 | 936.00 | 938.00 | 920.00 | 931.00 | 931.00 | 33,242 |
| 31 May 2024 | 924.00 | 944.00 | 921.00 | 926.00 | 926.00 | 66,834 |
| 30 May 2024 | 931.00 | 940.00 | 918.00 | 937.00 | 937.00 | 98,687 |
| 29 May 2024 | 944.00 | 959.00 | 934.00 | 935.00 | 935.00 | 76,286 |
| 28 May 2024 | 920.00 | 947.00 | 920.00 | 944.00 | 944.00 | 154,765 |
| 27 May 2024 | 956.00 | 962.00 | 924.00 | 930.00 | 930.00 | 324,954 |
| 24 May 2024 | 989.00 | 990.00 | 966.00 | 969.00 | 969.00 | 156,851 |
| 23 May 2024 | 1,000.00 | 1,000.00 | 983.00 | 986.00 | 986.00 | 91,361 |
| 22 May 2024 | 1,001.00 | 1,001.00 | 991.00 | 993.00 | 993.00 | 46,384 |
| 21 May 2024 | 996.00 | 1,006.00 | 990.00 | 994.00 | 994.00 | 40,156 |
| 20 May 2024 | 998.00 | 999.00 | 987.00 | 996.00 | 996.00 | 55,768 |
| 17 May 2024 | 1,000.00 | 1,013.00 | 990.00 | 994.00 | 994.00 | 98,618 |
| 16 May 2024 | 998.00 | 1,000.00 | 995.00 | 998.00 | 998.00 | 39,493 |
| 14 May 2024 | 993.00 | 998.00 | 990.00 | 996.00 | 996.00 | 62,012 |
| 13 May 2024 | 1,001.00 | 1,006.00 | 993.00 | 993.00 | 993.00 | 77,246 |
| 10 May 2024 | 1,004.00 | 1,013.00 | 999.00 | 1,001.00 | 1,001.00 | 52,447 |
| 09 May 2024 | 1,017.00 | 1,017.00 | 1,002.00 | 1,004.00 | 1,004.00 | 47,446 |
| 08 May 2024 | 1,010.00 | 1,016.00 | 1,006.00 | 1,010.00 | 1,010.00 | 48,729 |
| 07 May 2024 | 1,011.00 | 1,012.00 | 1,005.00 | 1,010.00 | 1,010.00 | 26,993 |
| 03 May 2024 | 1,009.00 | 1,011.00 | 1,006.00 | 1,010.00 | 1,010.00 | 49,579 |
| 02 May 2024 | 1,009.00 | 1,013.00 | 1,004.00 | 1,009.00 | 1,009.00 | 48,927 |
| 30 Apr 2024 | 1,011.00 | 1,015.00 | 1,004.00 | 1,009.00 | 1,009.00 | 96,475 |
| 29 Apr 2024 | 991.00 | 1,003.00 | 986.00 | 1,002.00 | 1,002.00 | 81,874 |
| 26 Apr 2024 | 998.00 | 998.00 | 983.00 | 992.00 | 992.00 | 86,428 |
| 25 Apr 2024 | 1,000.00 | 1,002.00 | 988.00 | 992.00 | 992.00 | 167,109 |
| 24 Apr 2024 | 1,001.00 | 1,006.00 | 996.00 | 1,004.00 | 1,004.00 | 171,129 |
| 23 Apr 2024 | 1,011.00 | 1,015.00 | 1,004.00 | 1,004.00 | 1,004.00 | 98,168 |
| 22 Apr 2024 | 1,015.00 | 1,019.00 | 1,010.00 | 1,011.00 | 1,011.00 | 69,441 |
| 19 Apr 2024 | 1,036.00 | 1,048.00 | 1,015.00 | 1,019.00 | 1,019.00 | 50,163 |
| 18 Apr 2024 | 1,028.00 | 1,039.00 | 1,015.00 | 1,036.00 | 1,036.00 | 53,708 |
| 17 Apr 2024 | 1,031.00 | 1,043.00 | 1,030.00 | 1,034.00 | 1,034.00 | 32,912 |
| 16 Apr 2024 | 1,052.00 | 1,052.00 | 1,015.00 | 1,047.00 | 1,047.00 | 132,584 |
| 15 Apr 2024 | 1,085.00 | 1,091.00 | 1,049.00 | 1,050.00 | 1,050.00 | 146,871 |
| 12 Apr 2024 | 1,066.00 | 1,083.00 | 1,060.00 | 1,080.00 | 1,080.00 | 60,864 |
| 11 Apr 2024 | 1,089.00 | 1,089.00 | 1,064.00 | 1,073.00 | 1,073.00 | 49,901 |
| 09 Apr 2024 | 1,072.00 | 1,094.00 | 1,072.00 | 1,079.00 | 1,079.00 | 39,651 |
| 08 Apr 2024 | 1,075.00 | 1,084.00 | 1,067.00 | 1,084.00 | 1,084.00 | 63,168 |
| 05 Apr 2024 | 1,086.00 | 1,086.00 | 1,063.00 | 1,084.00 | 1,084.00 | 96,935 |
| 04 Apr 2024 | 1,090.00 | 1,094.00 | 1,061.00 | 1,086.00 | 1,086.00 | 147,370 |
| 03 Apr 2024 | 1,109.00 | 1,109.00 | 1,088.00 | 1,094.00 | 1,094.00 | 133,632 |
| 02 Apr 2024 | 1,115.00 | 1,118.00 | 1,101.00 | 1,110.00 | 1,110.00 | 163,608 |
| 01 Apr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 131,974 |
| 29 Mar 2024 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 92,255 |
| 28 Mar 2024 | 1,140.00 | 1,157.00 | 1,134.00 | 1,139.00 | 1,139.00 | 73,241 |
| 27 Mar 2024 | 1,157.00 | 1,167.00 | 1,138.00 | 1,146.00 | 1,146.00 | 93,148 |
| 26 Mar 2024 | 1,140.00 | 1,162.00 | 1,140.00 | 1,157.00 | 1,157.00 | 60,477 |
| 25 Mar 2024 | 1,163.00 | 1,172.00 | 1,145.00 | 1,151.00 | 1,151.00 | 31,976 |
| 22 Mar 2024 | 1,167.00 | 1,174.00 | 1,140.00 | 1,163.00 | 1,163.00 | 45,942 |
| 21 Mar 2024 | 1,100.00 | 1,186.00 | 1,100.00 | 1,165.00 | 1,165.00 | 315,109 |
| 20 Mar 2024 | 1,101.00 | 1,108.00 | 1,100.00 | 1,105.00 | 1,105.00 | 53,325 |
| 19 Mar 2024 | 1,132.00 | 1,132.00 | 1,107.00 | 1,108.00 | 1,108.00 | 55,964 |
| 18 Mar 2024 | 1,103.00 | 1,133.00 | 1,103.00 | 1,111.00 | 1,111.00 | 61,710 |
| 15 Mar 2024 | 1,082.00 | 1,140.00 | 1,080.00 | 1,103.00 | 1,103.00 | 181,791 |
| 14 Mar 2024 | 1,087.00 | 1,108.00 | 1,083.00 | 1,087.00 | 1,087.00 | 50,001 |
| 13 Mar 2024 | 1,085.00 | 1,099.00 | 1,080.00 | 1,087.00 | 1,087.00 | 53,518 |
| 12 Mar 2024 | 1,091.00 | 1,098.00 | 1,082.00 | 1,085.00 | 1,085.00 | 45,006 |
| 11 Mar 2024 | 1,078.00 | 1,095.00 | 1,078.00 | 1,091.00 | 1,091.00 | 69,468 |
| 08 Mar 2024 | 1,102.00 | 1,102.00 | 1,058.00 | 1,078.00 | 1,078.00 | 128,443 |
| 07 Mar 2024 | 1,118.00 | 1,118.00 | 1,097.00 | 1,102.00 | 1,102.00 | 115,765 |
| 06 Mar 2024 | 1,126.00 | 1,130.00 | 1,116.00 | 1,118.00 | 1,118.00 | 42,180 |
| 05 Mar 2024 | 1,140.00 | 1,141.00 | 1,108.00 | 1,126.00 | 1,126.00 | 52,057 |
| 04 Mar 2024 | 1,137.00 | 1,145.00 | 1,137.00 | 1,144.00 | 1,144.00 | 39,063 |
| 29 Feb 2024 | 1,132.00 | 1,160.00 | 1,131.00 | 1,143.00 | 1,143.00 | 32,919 |
| 28 Feb 2024 | 1,125.00 | 1,134.00 | 1,125.00 | 1,131.00 | 1,131.00 | 27,172 |
| 27 Feb 2024 | 1,136.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,126.00 | 47,977 |
| 26 Feb 2024 | 1,139.00 | 1,147.00 | 1,127.00 | 1,136.00 | 1,136.00 | 113,371 |
| 23 Feb 2024 | 1,154.00 | 1,154.00 | 1,135.00 | 1,138.00 | 1,138.00 | 40,711 |
| 22 Feb 2024 | 1,164.00 | 1,164.00 | 1,151.00 | 1,154.00 | 1,154.00 | 81,110 |
| 21 Feb 2024 | 1,176.00 | 1,180.00 | 1,156.00 | 1,164.00 | 1,164.00 | 58,356 |
| 20 Feb 2024 | 1,190.00 | 1,199.00 | 1,175.00 | 1,176.00 | 1,176.00 | 59,326 |
| 19 Feb 2024 | 1,198.00 | 1,199.00 | 1,180.00 | 1,190.00 | 1,190.00 | 47,622 |
| 16 Feb 2024 | 1,185.00 | 1,203.00 | 1,175.00 | 1,199.00 | 1,199.00 | 118,543 |
| 15 Feb 2024 | 1,123.00 | 1,192.00 | 1,121.00 | 1,170.00 | 1,170.00 | 259,450 |
| 14 Feb 2024 | 1,131.00 | 1,132.00 | 1,123.00 | 1,123.00 | 1,123.00 | 47,521 |
| 13 Feb 2024 | 1,123.00 | 1,138.00 | 1,123.00 | 1,132.00 | 1,132.00 | 52,422 |
| 08 Feb 2024 | 1,117.00 | 1,127.00 | 1,110.00 | 1,123.00 | 1,123.00 | 73,998 |
| 07 Feb 2024 | 1,105.00 | 1,120.00 | 1,103.00 | 1,117.00 | 1,117.00 | 64,541 |
| 06 Feb 2024 | 1,128.00 | 1,128.00 | 1,095.00 | 1,105.00 | 1,105.00 | 121,196 |
| 05 Feb 2024 | 1,120.00 | 1,133.00 | 1,118.00 | 1,128.00 | 1,128.00 | 123,477 |
| 02 Feb 2024 | 1,109.00 | 1,129.00 | 1,106.00 | 1,120.00 | 1,120.00 | 121,556 |
| 01 Feb 2024 | 1,153.00 | 1,153.00 | 1,105.00 | 1,109.00 | 1,109.00 | 485,382 |
| 31 Jan 2024 | 1,194.00 | 1,194.00 | 1,155.00 | 1,163.00 | 1,163.00 | 195,513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.