Stock listing

KRX:491000 Livsmed Inc. (리브스메드) 주가

Follow Livsmed Inc. into a list and get an email when it puts out news.

Share price · KRX:491000

₩39,400 KRW -1,050 (-2.6%)

Close on Oct 30, 2026

This year -20.6% · daily closes, Dec 24, 2025 – Oct 30, 2026, adjusted for splits
Day range
₩38,300 – ₩40,950 KRWOct 30, 2026
Volume
186,997 sharesOct 30, 2026
Market cap
₩985.2B KRWAt the close on Oct 30, 2026 · price × 25.00M shares outstanding
Traded on an average day
₩8.80B KRWMedian day 182,636 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Livsmed Inc. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:491000 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩39,400-1,050-2.6%₩39,400₩40,950₩38,300186,997
₩40,450-3,200-7.3%₩43,200₩43,575₩39,700279,878
₩43,650+6,550+17.7%₩38,250₩47,500₩37,800767,749
₩37,100+550+1.5%₩36,850₩39,350₩36,850238,206
₩36,550-1,450-3.8%₩37,450₩39,400₩36,400176,402
₩38,000-950-2.4%₩38,700₩38,850₩36,800141,473
₩38,950-3,000-7.2%₩42,450₩42,450₩38,450251,302
₩41,95000.0%₩42,050₩44,950₩41,550371,384
₩41,950-2,050-4.7%₩43,600₩44,400₩39,900298,273
₩44,000+400+0.9%₩43,600₩44,850₩41,750482,359
₩43,600+9,600+28.2%₩34,050₩44,200₩32,5501,104,641
₩34,000-750-2.2%₩33,400₩35,950₩31,500244,912
₩34,750+1,200+3.6%₩33,150₩36,200₩33,100114,608
₩33,550-1,050-3.0%₩33,800₩34,450₩32,500139,187
₩34,600-2,900-7.7%₩37,400₩38,350₩34,600162,604
₩37,500-750-2.0%₩37,800₩39,250₩36,600117,983
₩38,250-150-0.4%₩38,700₩39,050₩37,350155,019
₩38,400+2,100+5.8%₩36,550₩39,150₩36,300264,810
₩36,300-400-1.1%₩36,800₩37,750₩35,450203,533
₩36,700+6,050+19.7%₩30,550₩37,850₩30,150639,816
₩30,650+350+1.2%₩30,200₩31,150₩29,85089,430
₩30,300+250+0.8%₩30,050₩30,750₩29,05077,154
₩30,050-150-0.5%₩30,300₩31,550₩29,450144,566
₩30,200+1,150+4.0%₩29,250₩30,700₩29,050153,157
₩29,050-650-2.2%₩29,700₩30,100₩28,800147,989
₩29,700-150-0.5%₩29,950₩31,100₩29,300149,184
₩29,850+1,200+4.2%₩29,600₩30,500₩29,000313,411
₩28,650+1,300+4.8%₩27,350₩28,700₩27,350133,042
₩27,350-3,200-10.5%₩30,050₩30,150₩27,100488,081
₩30,550-150-0.5%₩30,500₩31,700₩30,200137,710
₩30,700-1,850-5.7%₩32,350₩32,350₩30,500140,550
₩32,550-1,100-3.3%₩32,750₩33,300₩32,150135,496
₩33,650-1,700-4.8%₩35,350₩35,400₩32,450269,767
₩35,350-700-1.9%₩35,800₩36,400₩35,30087,922
₩36,050+2,300+6.8%₩34,000₩37,400₩33,650272,031
₩33,750-750-2.2%₩34,700₩34,800₩33,375193,581
₩34,500+1,200+3.6%₩33,200₩35,750₩33,000191,078
₩33,300+1,200+3.7%₩32,350₩34,300₩31,600176,057
₩32,100-1,250-3.7%₩32,500₩33,150₩31,700162,029
₩33,350-250-0.7%₩34,100₩34,100₩32,850108,573
₩33,600+150+0.4%₩32,850₩33,600₩31,50090,367
₩33,450-50-0.1%₩33,550₩34,050₩32,50081,448
₩33,500-1,250-3.6%₩34,750₩35,100₩33,200135,692
₩34,750-50-0.1%₩34,950₩35,300₩33,750144,858
₩34,800-250-0.7%₩34,350₩34,800₩32,350169,191
₩35,050+1,600+4.8%₩34,000₩36,400₩33,750206,117
₩33,450-3,650-9.8%₩36,250₩36,650₩32,850239,761
₩37,100-1,150-3.0%₩39,500₩40,600₩37,000180,046
₩38,250-600-1.5%₩38,750₩40,800₩37,550259,070
₩38,850-7,050-15.4%₩42,450₩42,500₩37,750492,289
₩45,900-1,500-3.2%₩48,400₩48,400₩44,950135,460
₩47,400+2,700+6.0%₩44,700₩49,100₩44,100213,839
₩44,700-1,700-3.7%₩46,950₩47,150₩44,350210,504
₩46,400-3,500-7.0%₩49,900₩50,700₩46,050171,248
₩49,900+3,700+8.0%₩47,050₩51,500₩46,400268,084
₩46,200-600-1.3%₩48,000₩48,300₩44,450108,914
₩46,800-550-1.2%₩47,400₩49,300₩45,500145,901
₩47,350+2,400+5.3%₩44,950₩48,000₩44,000185,225
₩44,950+3,550+8.6%₩40,950₩45,300₩40,850260,236
₩41,400+3,950+10.5%₩37,450₩42,450₩36,750302,856
₩37,450+7,350+24.4%₩32,100₩38,250₩31,400235,551
₩30,100-2,050-6.4%₩31,200₩33,100₩29,900210,154
Ticker
KRX:491000
Asset type
Stock
Sector
Health care
Industry
Medical devices & supplies
Exchange
KRX
Currency
KRW

Livsmed Inc. on 6ix

Sector
Health care
Industry
Medical devices & supplies

Log in to ask 6ix AI your own questions about Livsmed Inc.