Stock listing
KRX:002070 Vivien Corporation (비비안) 주가
Follow Vivien Corporation into a list and get an email when it puts out news.
Share price · KRX:002070
₩3,750.00 KRW +155.00 (+4.3%)
Close on Oct 21, 2026
- Day range
- ₩3,440.00 – ₩3,885.00 KRWOct 21, 2026
- Volume
- 44,656 sharesOct 21, 2026
- Market cap
- ₩11.25B KRWAt the close on Oct 21, 2026 · price × 3.00M shares outstanding
- 52-week range
- ₩2,975.00 – ₩11,100.00 KRWLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · KRX:002070 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,750.00 | +155.00 | +4.3% | ₩3,440.00 | ₩3,885.00 | ₩3,440.00 | 44,656 | |
| ₩3,595.00 | +285.00 | +8.6% | ₩3,350.00 | ₩3,680.00 | ₩3,350.00 | 20,095 | |
| ₩3,310.00 | -150.00 | -4.3% | ₩3,460.00 | ₩3,550.00 | ₩3,310.00 | 11,748 | |
| ₩3,460.00 | +210.00 | +6.5% | ₩3,250.00 | ₩3,800.00 | ₩3,250.00 | 41,558 | |
| ₩3,250.00 | -150.00 | -4.4% | ₩3,400.00 | ₩3,400.00 | ₩3,160.00 | 17,777 | |
| ₩3,400.00 | +50.00 | +1.5% | ₩3,350.00 | ₩3,515.00 | ₩3,320.00 | 19,506 | |
| ₩3,350.00 | -150.00 | -4.3% | ₩3,500.00 | ₩3,500.00 | ₩3,160.00 | 16,837 | |
| ₩3,500.00 | -310.00 | -8.1% | ₩3,810.00 | ₩3,870.00 | ₩3,470.00 | 36,339 | |
| ₩3,810.00 | +95.00 | +2.6% | ₩3,715.00 | ₩4,000.00 | ₩3,660.00 | 37,992 | |
| ₩3,715.00 | 0.00 | 0.0% | ₩3,705.00 | ₩3,915.00 | ₩3,690.00 | 18,978 | |
| ₩3,715.00 | -70.00 | -1.8% | ₩3,785.00 | ₩3,820.00 | ₩3,710.00 | 15,802 | |
| ₩3,785.00 | -30.00 | -0.8% | ₩3,815.00 | ₩3,815.00 | ₩3,665.00 | 16,575 | |
| ₩3,815.00 | -240.00 | -5.9% | ₩3,720.00 | ₩3,980.00 | ₩3,505.00 | 62,429 | |
| ₩4,055.00 | +255.00 | +6.7% | ₩3,860.00 | ₩4,360.00 | ₩3,795.00 | 144,850 | |
| ₩3,800.00 | +180.00 | +5.0% | ₩3,665.00 | ₩4,020.00 | ₩3,435.00 | 93,942 | |
| ₩3,620.00 | -165.00 | -4.4% | ₩3,850.00 | ₩3,850.00 | ₩3,610.00 | 35,225 | |
| ₩3,785.00 | -70.00 | -1.8% | ₩3,825.00 | ₩3,990.00 | ₩3,610.00 | 47,508 | |
| ₩3,855.00 | -145.00 | -3.6% | ₩4,000.00 | ₩4,035.00 | ₩3,800.00 | 66,059 | |
| ₩4,000.00 | -255.00 | -6.0% | ₩4,255.00 | ₩4,320.00 | ₩3,940.00 | 77,442 | |
| ₩4,255.00 | -630.00 | -12.9% | ₩4,440.00 | ₩4,550.00 | ₩3,700.00 | 232,118 | |
| ₩4,885.00 | -545.00 | -10.0% | ₩5,400.00 | ₩5,780.00 | ₩4,885.00 | 443,022 | |
| ₩5,430.00 | +40.00 | +0.7% | ₩5,350.00 | ₩5,500.00 | ₩4,945.00 | 85,363 | |
| ₩5,390.00 | +10.00 | +0.2% | ₩5,510.00 | ₩5,900.00 | ₩5,150.00 | 60,632 | |
| ₩5,380.00 | 0.00 | 0.0% | ₩5,420.00 | ₩5,690.00 | ₩5,310.00 | 39,715 | |
| ₩5,380.00 | -370.00 | -6.4% | ₩5,810.00 | ₩5,810.00 | ₩5,250.00 | 99,983 | |
| ₩5,750.00 | +580.00 | +11.2% | ₩5,180.00 | ₩6,060.00 | ₩5,180.00 | 308,350 | |
| ₩5,170.00 | -50.00 | -1.0% | ₩5,220.00 | ₩5,340.00 | ₩5,040.00 | 42,739 | |
| ₩5,220.00 | +40.00 | +0.8% | ₩5,300.00 | ₩5,460.00 | ₩5,080.00 | 130,228 | |
| ₩5,180.00 | +525.00 | +11.3% | ₩4,830.00 | ₩5,250.00 | ₩4,595.00 | 126,643 | |
| ₩4,655.00 | -65.00 | -1.4% | ₩4,800.00 | ₩4,805.00 | ₩4,645.00 | 26,573 | |
| ₩4,720.00 | -95.00 | -2.0% | ₩4,825.00 | ₩4,900.00 | ₩4,550.00 | 54,144 | |
| ₩4,815.00 | +10.00 | +0.2% | ₩4,760.00 | ₩5,150.00 | ₩4,610.00 | 98,904 | |
| ₩4,805.00 | -50.00 | -1.0% | ₩4,855.00 | ₩4,910.00 | ₩4,740.00 | 33,184 | |
| ₩4,855.00 | -90.00 | -1.8% | ₩4,905.00 | ₩5,130.00 | ₩4,715.00 | 92,706 | |
| ₩4,945.00 | +140.00 | +2.9% | ₩4,845.00 | ₩5,500.00 | ₩4,845.00 | 350,775 | |
| ₩4,805.00 | +265.00 | +5.8% | ₩4,545.00 | ₩5,150.00 | ₩4,455.00 | 153,745 | |
| ₩4,540.00 | 0.00 | 0.0% | ₩4,530.00 | ₩4,600.00 | ₩4,200.00 | 59,950 | |
| ₩4,540.00 | -260.00 | -5.4% | ₩4,820.00 | ₩4,850.00 | ₩4,500.00 | 80,241 | |
| ₩4,800.00 | -200.00 | -4.0% | ₩4,940.00 | ₩4,940.00 | ₩4,620.00 | 103,289 | |
| ₩5,000.00 | -740.00 | -12.9% | ₩5,300.00 | ₩5,330.00 | ₩4,940.00 | 253,234 | |
| ₩5,740.00 | -60.00 | -1.0% | ₩5,600.00 | ₩5,830.00 | ₩5,470.00 | 38,944 | |
| ₩5,800.00 | -100.00 | -1.7% | ₩5,950.00 | ₩6,300.00 | ₩5,610.00 | 114,664 | |
| ₩5,900.00 | +30.00 | +0.5% | ₩5,870.00 | ₩5,950.00 | ₩5,650.00 | 51,920 | |
| ₩5,870.00 | -60.00 | -1.0% | ₩6,070.00 | ₩6,090.00 | ₩5,700.00 | 94,400 | |
| ₩5,930.00 | -190.00 | -3.1% | ₩6,140.00 | ₩6,500.00 | ₩5,860.00 | 95,721 | |
| ₩6,120.00 | +340.00 | +5.9% | ₩5,850.00 | ₩6,900.00 | ₩5,600.00 | 334,625 | |
| ₩5,780.00 | +90.00 | +1.6% | ₩5,750.00 | ₩6,000.00 | ₩5,610.00 | 77,313 | |
| ₩5,690.00 | 0.00 | 0.0% | ₩5,900.00 | ₩6,650.00 | ₩5,550.00 | 352,321 | |
| ₩5,690.00 | -340.00 | -5.6% | ₩6,230.00 | ₩6,530.00 | ₩5,500.00 | 174,045 | |
| ₩6,030.00 | -710.00 | -10.5% | ₩7,030.00 | ₩7,230.00 | ₩5,990.00 | 381,518 | |
| ₩6,740.00 | +150.00 | +2.3% | ₩6,760.00 | ₩8,330.00 | ₩6,370.00 | 1,589,654 | |
| ₩6,590.00 | +1,520.00 | +30.0% | ₩5,900.00 | ₩6,590.00 | ₩5,830.00 | 335,743 | |
| ₩5,070.00 | +1,170.00 | +30.0% | ₩3,920.00 | ₩5,070.00 | ₩3,920.00 | 307,722 | |
| ₩3,900.00 | -275.00 | -6.6% | ₩3,965.00 | ₩4,315.00 | ₩3,625.00 | 357,704 | |
| ₩4,175.00 | +130.00 | +3.2% | ₩4,075.00 | ₩4,350.00 | ₩3,810.00 | 274,936 | |
| ₩4,045.00 | -130.00 | -3.1% | ₩4,340.00 | ₩4,340.00 | ₩3,775.00 | 178,480 | |
| ₩4,175.00 | +220.00 | +5.6% | ₩3,995.00 | ₩4,750.00 | ₩3,920.00 | 551,500 | |
| ₩3,955.00 | +415.00 | +11.7% | ₩3,470.00 | ₩4,485.00 | ₩3,390.00 | 1,470,084 | |
| ₩3,540.00 | -25.00 | -0.7% | ₩3,690.00 | ₩3,700.00 | ₩3,485.00 | 259,552 | |
| ₩3,565.00 | -145.00 | -3.9% | ₩3,950.00 | ₩4,340.00 | ₩3,540.00 | 893,020 | |
| ₩3,710.00 | -1,120.00 | -23.2% | ₩4,735.00 | ₩4,735.00 | ₩3,430.00 | 2,274,392 |
- Ticker
- KRX:002070
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- KRX
- Currency
- KRW
Decks
Investor Presentation (2025)
Investor deck · 14 slides · Mar 18, 2025
Investor Presentation (2025)
Investor deck · 14 slides · Mar 17, 2025
Investor Presentation
Investor deck · 15 slides
Vivien Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Decks
- 3 decks · latest Mar 18, 2025
Log in to ask 6ix AI your own questions about Vivien Corporation.