VIVIEN CORPORATION 002070
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.785,00-30,00 (-0,79 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.785,00 | -0,79 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.665,00 | 16,58K |
| 2026-10-01 | KRW 3.815,00 | -5,92 % | KRW 3.720,00 | KRW 3.980,00 | KRW 3.505,00 | 62,43K |
| 2026-09-30 | KRW 4.055,00 | +6,71 % | KRW 3.860,00 | KRW 4.360,00 | KRW 3.795,00 | 144,85K |
| 2026-09-29 | KRW 3.800,00 | +4,97 % | KRW 3.665,00 | KRW 4.020,00 | KRW 3.435,00 | 93,94K |
| 2026-09-28 | KRW 3.620,00 | -4,36 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.610,00 | 35,23K |
| 2026-09-23 | KRW 3.785,00 | -1,82 % | KRW 3.825,00 | KRW 3.990,00 | KRW 3.610,00 | 47,51K |
| 2026-09-22 | KRW 3.855,00 | -3,63 % | KRW 4.000,00 | KRW 4.035,00 | KRW 3.800,00 | 66,06K |
| 2026-09-21 | KRW 4.000,00 | -5,99 % | KRW 4.255,00 | KRW 4.320,00 | KRW 3.940,00 | 77,44K |
| 2026-09-18 | KRW 4.255,00 | -12,90 % | KRW 4.440,00 | KRW 4.550,00 | KRW 3.700,00 | 232,12K |
| 2026-09-17 | KRW 4.885,00 | 0,00 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.885,00 | 0 |
| 2026-09-16 | KRW 4.885,00 | -10,04 % | KRW 5.400,00 | KRW 5.780,00 | KRW 4.885,00 | 443,02K |
| 2026-09-15 | KRW 5.430,00 | +0,74 % | KRW 5.350,00 | KRW 5.500,00 | KRW 4.945,00 | 90,69K |
| 2026-09-14 | KRW 5.390,00 | +0,19 % | KRW 5.510,00 | KRW 5.900,00 | KRW 5.150,00 | 60,63K |
| 2026-09-11 | KRW 5.380,00 | 0,00 % | KRW 5.420,00 | KRW 5.690,00 | KRW 5.310,00 | 39,72K |
| 2026-09-10 | KRW 5.380,00 | -6,43 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.250,00 | 99,98K |
| 2026-09-09 | KRW 5.750,00 | +11,22 % | KRW 5.180,00 | KRW 6.060,00 | KRW 5.180,00 | 308,35K |
| 2026-09-08 | KRW 5.170,00 | -0,96 % | KRW 5.220,00 | KRW 5.340,00 | KRW 5.040,00 | 42,74K |
| 2026-09-07 | KRW 5.220,00 | +0,77 % | KRW 5.300,00 | KRW 5.460,00 | KRW 5.080,00 | 130,23K |
| 2026-09-04 | KRW 5.180,00 | +11,28 % | KRW 4.830,00 | KRW 5.250,00 | KRW 4.595,00 | 126,64K |
| 2026-09-03 | KRW 4.655,00 | -1,38 % | KRW 4.800,00 | KRW 4.805,00 | KRW 4.645,00 | 26,57K |
| 2026-09-02 | KRW 4.720,00 | -1,97 % | KRW 4.825,00 | KRW 4.900,00 | KRW 4.550,00 | 54,14K |
| 2026-09-01 | KRW 4.815,00 | +0,21 % | KRW 4.760,00 | KRW 5.150,00 | KRW 4.610,00 | 98,90K |
| 2026-08-31 | KRW 4.805,00 | -1,03 % | KRW 4.855,00 | KRW 4.910,00 | KRW 4.740,00 | 33,18K |
| 2026-08-28 | KRW 4.855,00 | -1,82 % | KRW 4.905,00 | KRW 5.130,00 | KRW 4.715,00 | 92,71K |
| 2026-08-27 | KRW 4.945,00 | +2,91 % | KRW 4.845,00 | KRW 5.500,00 | KRW 4.845,00 | 350,78K |
| 2026-08-26 | KRW 4.805,00 | +5,84 % | KRW 4.545,00 | KRW 5.150,00 | KRW 4.455,00 | 153,75K |
| 2026-08-25 | KRW 4.540,00 | 0,00 % | KRW 4.530,00 | KRW 4.600,00 | KRW 4.200,00 | 59,95K |
| 2026-08-24 | KRW 4.540,00 | -5,42 % | KRW 4.820,00 | KRW 4.850,00 | KRW 4.500,00 | 80,24K |
| 2026-08-21 | KRW 4.800,00 | -4,00 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.620,00 | 103,29K |
| 2026-08-20 | KRW 5.000,00 | -12,89 % | KRW 5.300,00 | KRW 5.330,00 | KRW 4.940,00 | 253,23K |
| 2026-08-19 | KRW 5.740,00 | -1,03 % | KRW 5.600,00 | KRW 5.830,00 | KRW 5.470,00 | 38,94K |
| 2026-08-18 | KRW 5.800,00 | -1,69 % | KRW 5.950,00 | KRW 6.300,00 | KRW 5.610,00 | 114,66K |
| 2026-08-14 | KRW 5.900,00 | +0,51 % | KRW 5.870,00 | KRW 5.950,00 | KRW 5.650,00 | 51,92K |
| 2026-08-13 | KRW 5.870,00 | -1,01 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.700,00 | 94,40K |
| 2026-08-12 | KRW 5.930,00 | -3,10 % | KRW 6.140,00 | KRW 6.500,00 | KRW 5.860,00 | 95,72K |
| 2026-08-11 | KRW 6.120,00 | +5,88 % | KRW 5.850,00 | KRW 6.900,00 | KRW 5.600,00 | 334,63K |
| 2026-08-10 | KRW 5.780,00 | +1,58 % | KRW 5.750,00 | KRW 6.000,00 | KRW 5.610,00 | 77,31K |
| 2026-08-07 | KRW 5.690,00 | 0,00 % | KRW 5.900,00 | KRW 6.650,00 | KRW 5.550,00 | 352,32K |
| 2026-08-06 | KRW 5.690,00 | -5,64 % | KRW 6.230,00 | KRW 6.530,00 | KRW 5.500,00 | 174,05K |
| 2026-08-05 | KRW 6.030,00 | -10,53 % | KRW 7.030,00 | KRW 7.230,00 | KRW 5.990,00 | 381,52K |
| 2026-08-04 | KRW 6.740,00 | +2,28 % | KRW 6.760,00 | KRW 8.330,00 | KRW 6.370,00 | 1,59M |
| 2026-08-03 | KRW 6.590,00 | +29,98 % | KRW 5.900,00 | KRW 6.590,00 | KRW 5.830,00 | 335,74K |
| 2026-07-31 | KRW 5.070,00 | +30,00 % | KRW 3.920,00 | KRW 5.070,00 | KRW 3.920,00 | 307,72K |
| 2026-07-30 | KRW 3.900,00 | -6,59 % | KRW 3.965,00 | KRW 4.315,00 | KRW 3.625,00 | 178,85K |
| 2026-07-29 | KRW 4.175,00 | +3,21 % | KRW 4.075,00 | KRW 4.350,00 | KRW 3.810,00 | 137,47K |
| 2026-07-28 | KRW 4.045,00 | -3,11 % | KRW 4.340,00 | KRW 4.340,00 | KRW 3.775,00 | 89,24K |
| 2026-07-27 | KRW 4.175,00 | +5,56 % | KRW 3.995,00 | KRW 4.750,00 | KRW 3.920,00 | 275,75K |
| 2026-07-24 | KRW 3.955,00 | +11,72 % | KRW 3.470,00 | KRW 4.485,00 | KRW 3.390,00 | 735,04K |
| 2026-07-23 | KRW 3.540,00 | -0,70 % | KRW 3.690,00 | KRW 3.700,00 | KRW 3.485,00 | 129,78K |
| 2026-07-22 | KRW 3.565,00 | -3,91 % | KRW 3.950,00 | KRW 4.340,00 | KRW 3.540,00 | 446,51K |
| 2026-07-21 | KRW 3.710,00 | -23,19 % | KRW 4.735,00 | KRW 4.735,00 | KRW 3.430,00 | 1,14M |
| 2026-07-20 | KRW 4.830,00 | -30,00 % | KRW 6.370,00 | KRW 7.250,00 | KRW 4.830,00 | 1,60M |
| 2026-07-16 | KRW 6.900,00 | +29,94 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.900,00 | 152,51K |
| 2026-07-15 | KRW 5.310,00 | +29,99 % | KRW 4.500,00 | KRW 5.310,00 | KRW 4.500,00 | 1,44M |
| 2026-07-14 | KRW 4.085,00 | +29,89 % | KRW 3.145,00 | KRW 4.085,00 | KRW 3.060,00 | 236,25K |
| 2026-07-13 | KRW 3.145,00 | +3,97 % | KRW 3.035,00 | KRW 3.350,00 | KRW 3.035,00 | 75,55K |
| 2026-07-10 | KRW 3.025,00 | +1,17 % | KRW 2.990,00 | KRW 3.175,00 | KRW 2.990,00 | 17,25K |
| 2026-07-09 | KRW 2.990,00 | -0,99 % | KRW 3.035,00 | KRW 3.200,00 | KRW 2.980,00 | 14,82K |
| 2026-07-08 | KRW 3.020,00 | -4,28 % | KRW 3.155,00 | KRW 3.235,00 | KRW 2.980,00 | 21,32K |
| 2026-07-07 | KRW 3.155,00 | -0,32 % | KRW 3.165,00 | KRW 3.210,00 | KRW 3.050,00 | 25,25K |
| 2026-07-06 | KRW 3.165,00 | -2,47 % | KRW 3.245,00 | KRW 3.335,00 | KRW 3.065,00 | 29,19K |
| 2026-07-03 | KRW 3.245,00 | -1,67 % | KRW 3.300,00 | KRW 3.305,00 | KRW 2.975,00 | 42,89K |
| 2026-07-02 | KRW 3.300,00 | -0,90 % | KRW 3.325,00 | KRW 3.340,00 | KRW 3.150,00 | 39,44K |
| 2026-07-01 | KRW 3.330,00 | -0,15 % | KRW 3.335,00 | KRW 3.420,00 | KRW 3.245,00 | 65,29K |
| 2026-06-30 | KRW 3.335,00 | -7,23 % | KRW 3.470,00 | KRW 3.545,00 | KRW 3.250,00 | 110,17K |
| 2026-06-29 | KRW 3.595,00 | -1,51 % | KRW 3.550,00 | KRW 3.645,00 | KRW 3.400,00 | 120,41K |
| 2026-06-26 | KRW 3.650,00 | -6,41 % | KRW 3.755,00 | KRW 3.880,00 | KRW 3.300,00 | 242,11K |
| 2026-06-25 | KRW 3.900,00 | -29,92 % | KRW 5.425,00 | KRW 5.750,00 | KRW 3.900,00 | 671,30K |
| 2026-06-24 | KRW 5.565,00 | +1,37 % | KRW 5.995,00 | KRW 7.135,00 | KRW 5.500,00 | 3,14M |
| 2026-06-23 | KRW 5.490,00 | +29,94 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.490,00 | 115,20K |
| 2026-06-22 | KRW 4.225,00 | +30,00 % | KRW 4.225,00 | KRW 4.225,00 | KRW 4.225,00 | 39,75K |
| 2026-06-19 | KRW 3.250,00 | -4,41 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.075,00 | 29,70K |
| 2026-06-18 | KRW 3.400,00 | -3,27 % | KRW 3.515,00 | KRW 3.600,00 | KRW 3.380,00 | 10,26K |
| 2026-06-17 | KRW 3.515,00 | -0,71 % | KRW 3.540,00 | KRW 3.660,00 | KRW 3.415,00 | 12,49K |
| 2026-06-16 | KRW 3.540,00 | -0,28 % | KRW 3.700,00 | KRW 3.730,00 | KRW 3.450,00 | 10,77K |
| 2026-06-15 | KRW 3.550,00 | -0,28 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.450,00 | 16,60K |
| 2026-06-12 | KRW 3.560,00 | +3,19 % | KRW 3.500,00 | KRW 3.745,00 | KRW 3.450,00 | 36,25K |
| 2026-06-11 | KRW 3.450,00 | +1,32 % | KRW 3.405,00 | KRW 3.500,00 | KRW 3.280,00 | 24,39K |
| 2026-06-10 | KRW 3.405,00 | +0,44 % | KRW 3.390,00 | KRW 4.285,00 | KRW 3.255,00 | 40 |
| 2026-06-09 | KRW 3.390,00 | -5,57 % | KRW 3.590,00 | KRW 3.625,00 | KRW 3.385,00 | 43,45K |
| 2026-06-08 | KRW 3.590,00 | -0,28 % | KRW 3.560,00 | KRW 3.630,00 | KRW 3.500,00 | 13,76K |
| 2026-06-05 | KRW 3.600,00 | -3,49 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.555,00 | 15,18K |
| 2026-06-04 | KRW 3.730,00 | -3,74 % | KRW 3.655,00 | KRW 3.875,00 | KRW 3.655,00 | 21,72K |
| 2026-06-02 | KRW 3.875,00 | -3,73 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.780,00 | 33,73K |
| 2026-06-01 | KRW 4.025,00 | +1,51 % | KRW 3.965,00 | KRW 4.160,00 | KRW 3.845,00 | 56,92K |
| 2026-05-29 | KRW 3.965,00 | -7,14 % | KRW 4.240,00 | KRW 4.440,00 | KRW 3.910,00 | 43,57K |
| 2026-05-28 | KRW 4.270,00 | -0,81 % | KRW 4.275,00 | KRW 4.335,00 | KRW 4.095,00 | 15,67K |
| 2026-05-27 | KRW 4.305,00 | -1,03 % | KRW 4.310,00 | KRW 4.400,00 | KRW 4.160,00 | 25,30K |
| 2026-05-26 | KRW 4.350,00 | -5,43 % | KRW 4.600,00 | KRW 4.605,00 | KRW 4.255,00 | 40,29K |
| 2026-05-22 | KRW 4.600,00 | +3,37 % | KRW 4.450,00 | KRW 4.670,00 | KRW 4.390,00 | 10,90K |