Stock listing
KRX:469750 Ivisionworks Co. Ltd. (아이비젼웍스) 주가
Follow Ivisionworks Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:469750
₩5,030.00 KRW +60.00 (+1.2%)
Close on Nov 2, 2026
- Day range
- ₩4,920.00 – ₩5,330.00 KRWNov 2, 2026
- Volume
- 8,571 sharesNov 2, 2026
- Market cap
- ₩34.06B KRWAt the close on Nov 2, 2026 · price × 6.77M shares outstanding
- 52-week range
- ₩2,550.00 – ₩8,970.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩308.5M KRWMedian day 9,494 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:469750 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,030.00 | +60.00 | +1.2% | ₩4,950.00 | ₩5,330.00 | ₩4,920.00 | 8,571 | |
| ₩4,970.00 | -170.00 | -3.3% | ₩5,140.00 | ₩5,720.00 | ₩4,895.00 | 27,901 | |
| ₩5,140.00 | -410.00 | -7.4% | ₩5,500.00 | ₩5,500.00 | ₩5,090.00 | 25,204 | |
| ₩5,550.00 | +280.00 | +5.3% | ₩5,300.00 | ₩5,550.00 | ₩5,280.00 | 28,799 | |
| ₩5,270.00 | -160.00 | -2.9% | ₩5,320.00 | ₩5,690.00 | ₩5,150.00 | 30,147 | |
| ₩5,430.00 | -450.00 | -7.7% | ₩5,680.00 | ₩5,950.00 | ₩5,410.00 | 34,610 | |
| ₩5,880.00 | +60.00 | +1.0% | ₩5,550.00 | ₩5,920.00 | ₩5,350.00 | 44,878 | |
| ₩5,820.00 | +935.00 | +19.1% | ₩4,980.00 | ₩6,200.00 | ₩4,895.00 | 193,563 | |
| ₩4,885.00 | -155.00 | -3.1% | ₩5,040.00 | ₩5,110.00 | ₩4,875.00 | 15,362 | |
| ₩5,040.00 | -420.00 | -7.7% | ₩5,310.00 | ₩5,340.00 | ₩4,805.00 | 41,029 | |
| ₩5,460.00 | -30.00 | -0.5% | ₩5,360.00 | ₩5,460.00 | ₩5,000.00 | 35,495 | |
| ₩5,490.00 | -280.00 | -4.9% | ₩5,500.00 | ₩5,640.00 | ₩5,370.00 | 30,996 | |
| ₩5,770.00 | -190.00 | -3.2% | ₩5,930.00 | ₩6,040.00 | ₩5,600.00 | 53,959 | |
| ₩5,960.00 | +260.00 | +4.6% | ₩5,760.00 | ₩6,260.00 | ₩5,690.00 | 74,097 | |
| ₩5,700.00 | -350.00 | -5.8% | ₩6,050.00 | ₩6,050.00 | ₩5,650.00 | 72,055 | |
| ₩6,050.00 | +290.00 | +5.0% | ₩6,020.00 | ₩6,290.00 | ₩5,850.00 | 110,941 | |
| ₩5,760.00 | -140.00 | -2.4% | ₩5,860.00 | ₩5,960.00 | ₩5,600.00 | 68,215 | |
| ₩5,900.00 | -210.00 | -3.4% | ₩6,020.00 | ₩6,100.00 | ₩5,580.00 | 133,363 | |
| ₩6,110.00 | +460.00 | +8.1% | ₩5,800.00 | ₩6,140.00 | ₩4,935.00 | 321,838 | |
| ₩5,650.00 | +695.00 | +14.0% | ₩6,440.00 | ₩6,440.00 | ₩5,160.00 | 904,623 | |
| ₩4,955.00 | +60.00 | +1.2% | ₩4,800.00 | ₩5,200.00 | ₩4,800.00 | 7,602 | |
| ₩4,895.00 | -20.00 | -0.4% | ₩4,910.00 | ₩4,970.00 | ₩4,800.00 | 3,586 | |
| ₩4,915.00 | +20.00 | +0.4% | ₩4,995.00 | ₩4,995.00 | ₩4,850.00 | 1,620 | |
| ₩4,895.00 | -45.00 | -0.9% | ₩4,940.00 | ₩4,975.00 | ₩4,700.00 | 2,259 | |
| ₩4,940.00 | +5.00 | +0.1% | ₩4,930.00 | ₩4,980.00 | ₩4,835.00 | 1,350 | |
| ₩4,935.00 | +210.00 | +4.4% | ₩4,725.00 | ₩4,935.00 | ₩4,555.00 | 5,077 | |
| ₩4,725.00 | 0.00 | 0.0% | ₩4,730.00 | ₩4,875.00 | ₩4,675.00 | 593 | |
| ₩4,725.00 | 0.00 | 0.0% | ₩4,725.00 | ₩4,870.00 | ₩4,675.00 | 1,497 | |
| ₩4,725.00 | -35.00 | -0.7% | ₩4,760.00 | ₩4,815.00 | ₩4,625.00 | 2,075 | |
| ₩4,760.00 | -90.00 | -1.9% | ₩4,700.00 | ₩4,885.00 | ₩4,650.00 | 1,433 | |
| ₩4,850.00 | +40.00 | +0.8% | ₩4,655.00 | ₩4,850.00 | ₩4,450.00 | 2,973 | |
| ₩4,810.00 | -70.00 | -1.4% | ₩4,750.00 | ₩5,010.00 | ₩4,395.00 | 4,996 | |
| ₩4,880.00 | +130.00 | +2.7% | ₩4,990.00 | ₩4,990.00 | ₩4,505.00 | 2,046 | |
| ₩4,750.00 | +255.00 | +5.7% | ₩4,490.00 | ₩4,750.00 | ₩4,450.00 | 3,848 | |
| ₩4,495.00 | +20.00 | +0.4% | ₩4,215.00 | ₩4,630.00 | ₩4,215.00 | 1,978 | |
| ₩4,475.00 | -375.00 | -7.7% | ₩4,810.00 | ₩4,865.00 | ₩4,405.00 | 2,444 | |
| ₩4,850.00 | -165.00 | -3.3% | ₩5,015.00 | ₩5,015.00 | ₩4,800.00 | 2,067 | |
| ₩5,015.00 | +105.00 | +2.1% | ₩4,875.00 | ₩5,015.00 | ₩4,800.00 | 6,346 | |
| ₩4,910.00 | -90.00 | -1.8% | ₩4,950.00 | ₩5,020.00 | ₩4,910.00 | 2,316 | |
| ₩5,000.00 | +85.00 | +1.7% | ₩4,910.00 | ₩5,080.00 | ₩4,850.00 | 4,133 | |
| ₩4,915.00 | -130.00 | -2.6% | ₩5,055.00 | ₩5,145.00 | ₩4,900.00 | 2,710 | |
| ₩5,045.00 | -5.00 | -0.1% | ₩5,070.00 | ₩5,200.00 | ₩4,800.00 | 7,172 | |
| ₩5,050.00 | -635.00 | -11.2% | ₩5,450.00 | ₩5,490.00 | ₩4,905.00 | 18,813 | |
| ₩5,685.00 | +940.00 | +19.8% | ₩5,165.00 | ₩5,945.00 | ₩4,500.00 | 84,608 | |
| ₩4,745.00 | +1,095.00 | +30.0% | ₩3,650.00 | ₩4,745.00 | ₩3,495.00 | 60,426 | |
| ₩3,650.00 | +500.00 | +15.9% | ₩2,915.00 | ₩3,650.00 | ₩2,915.00 | 10,417 |
- Ticker
- KRX:469750
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Sep 14, 2026
Ivisionworks Wins 3.8 Billion Won Order
Latest news
Ivisionworks Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Ivisionworks Co. Ltd.