VIVIEN CORPORATION 002070
KRX · South Korea · Consumer Non-Durables
KRW 3,785.00-30.00 (-0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,785.00 | -0.79% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,665.00 | 16.63K |
| 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 |