Stock listing
KRX:301300 VAIV Co., Inc. (바이브컴퍼니) 주가
Follow VAIV Co., Inc. into a list and get an email when it puts out news.
Share price · KRX:301300
₩1,460.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩1,361.00 – ₩1,589.00 KRWOct 30, 2026
- Volume
- 17,268 sharesOct 30, 2026
- Market cap
- ₩19.17B KRWAt the close on Oct 30, 2026 · price × 13.13M shares outstanding
- 52-week range
- ₩901.00 – ₩4,140.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩148.8M KRWMedian day 30,448 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:301300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,460.00 | 0.00 | 0.0% | ₩1,499.00 | ₩1,589.00 | ₩1,361.00 | 17,268 | |
| ₩1,460.00 | -20.00 | -1.4% | ₩1,486.00 | ₩1,577.00 | ₩1,447.00 | 22,638 | |
| ₩1,480.00 | -22.00 | -1.5% | ₩1,488.00 | ₩1,510.00 | ₩1,452.00 | 28,300 | |
| ₩1,502.00 | -26.00 | -1.7% | ₩1,528.00 | ₩1,585.00 | ₩1,484.00 | 29,539 | |
| ₩1,528.00 | -149.00 | -8.9% | ₩1,615.00 | ₩1,632.00 | ₩1,528.00 | 23,211 | |
| ₩1,677.00 | +7.00 | +0.4% | ₩1,748.00 | ₩1,748.00 | ₩1,581.00 | 9,549 | |
| ₩1,670.00 | -14.00 | -0.8% | ₩1,659.00 | ₩1,730.00 | ₩1,656.00 | 25,220 | |
| ₩1,684.00 | +61.00 | +3.8% | ₩1,627.00 | ₩1,722.00 | ₩1,608.00 | 46,638 | |
| ₩1,623.00 | +56.00 | +3.6% | ₩1,718.00 | ₩1,718.00 | ₩1,521.00 | 167,527 | |
| ₩1,567.00 | +25.00 | +1.6% | ₩1,644.00 | ₩1,999.00 | ₩1,516.00 | 393,539 | |
| ₩1,542.00 | +2.00 | +0.1% | ₩1,511.00 | ₩1,660.00 | ₩1,511.00 | 18,675 | |
| ₩1,540.00 | -70.00 | -4.3% | ₩1,699.00 | ₩1,699.00 | ₩1,480.00 | 28,634 | |
| ₩1,610.00 | -29.00 | -1.8% | ₩1,639.00 | ₩1,683.00 | ₩1,553.00 | 28,701 | |
| ₩1,639.00 | -45.00 | -2.7% | ₩1,684.00 | ₩1,684.00 | ₩1,591.00 | 22,218 | |
| ₩1,684.00 | -45.00 | -2.6% | ₩1,665.00 | ₩1,729.00 | ₩1,657.00 | 13,898 | |
| ₩1,729.00 | -67.00 | -3.7% | ₩1,796.00 | ₩1,796.00 | ₩1,621.00 | 9,627 | |
| ₩1,796.00 | +61.00 | +3.5% | ₩1,735.00 | ₩1,890.00 | ₩1,689.00 | 54,744 | |
| ₩1,735.00 | +171.00 | +10.9% | ₩1,661.00 | ₩1,823.00 | ₩1,567.00 | 41,056 | |
| ₩1,564.00 | +29.00 | +1.9% | ₩1,580.00 | ₩1,580.00 | ₩1,525.00 | 35,831 | |
| ₩1,535.00 | +43.00 | +2.9% | ₩1,492.00 | ₩1,573.00 | ₩1,492.00 | 19,511 | |
| ₩1,492.00 | -20.00 | -1.3% | ₩1,567.00 | ₩1,624.00 | ₩1,491.00 | 28,650 | |
| ₩1,512.00 | -10.00 | -0.7% | ₩1,520.00 | ₩1,600.00 | ₩1,501.00 | 34,376 | |
| ₩1,522.00 | -77.00 | -4.8% | ₩1,599.00 | ₩1,599.00 | ₩1,457.00 | 140,938 | |
| ₩1,599.00 | -22.00 | -1.4% | ₩1,621.00 | ₩1,662.00 | ₩1,513.00 | 59,510 | |
| ₩1,621.00 | -112.00 | -6.5% | ₩1,802.00 | ₩1,802.00 | ₩1,621.00 | 56,585 | |
| ₩1,733.00 | -87.00 | -4.8% | ₩1,948.00 | ₩1,948.00 | ₩1,729.00 | 49,760 | |
| ₩1,820.00 | -136.00 | -7.0% | ₩1,954.00 | ₩1,971.00 | ₩1,789.00 | 71,809 | |
| ₩1,956.00 | +36.00 | +1.9% | ₩1,919.00 | ₩2,085.00 | ₩1,839.00 | 169,241 | |
| ₩1,920.00 | -460.00 | -19.3% | ₩2,260.00 | ₩2,265.00 | ₩1,803.00 | 324,086 | |
| ₩2,380.00 | -85.00 | -3.4% | ₩2,580.00 | ₩2,580.00 | ₩2,325.00 | 64,977 | |
| ₩2,465.00 | +105.00 | +4.4% | ₩2,480.00 | ₩2,630.00 | ₩2,370.00 | 186,021 | |
| ₩2,360.00 | +350.00 | +17.4% | ₩2,010.00 | ₩2,370.00 | ₩1,968.00 | 116,095 | |
| ₩2,010.00 | +80.00 | +4.1% | ₩1,965.00 | ₩2,050.00 | ₩1,914.00 | 14,502 | |
| ₩1,930.00 | +31.00 | +1.6% | ₩1,844.00 | ₩1,993.00 | ₩1,844.00 | 10,244 | |
| ₩1,899.00 | -12.00 | -0.6% | ₩1,911.00 | ₩2,050.00 | ₩1,892.00 | 23,173 | |
| ₩1,911.00 | +73.00 | +4.0% | ₩1,839.00 | ₩1,928.00 | ₩1,817.00 | 16,602 | |
| ₩1,838.00 | -22.00 | -1.2% | ₩1,949.00 | ₩1,949.00 | ₩1,836.00 | 12,831 | |
| ₩1,860.00 | +11.00 | +0.6% | ₩1,849.00 | ₩1,935.00 | ₩1,795.00 | 17,657 | |
| ₩1,849.00 | +11.00 | +0.6% | ₩1,808.00 | ₩1,849.00 | ₩1,751.00 | 20,882 | |
| ₩1,838.00 | +97.00 | +5.6% | ₩1,741.00 | ₩1,845.00 | ₩1,741.00 | 14,419 | |
| ₩1,741.00 | -49.00 | -2.7% | ₩1,790.00 | ₩1,794.00 | ₩1,716.00 | 27,424 | |
| ₩1,790.00 | -40.00 | -2.2% | ₩1,810.00 | ₩1,999.00 | ₩1,780.00 | 17,564 | |
| ₩1,830.00 | -23.00 | -1.2% | ₩1,853.00 | ₩1,898.00 | ₩1,804.00 | 18,713 | |
| ₩1,853.00 | +29.00 | +1.6% | ₩1,824.00 | ₩1,906.00 | ₩1,761.00 | 30,092 | |
| ₩1,824.00 | -131.00 | -6.7% | ₩1,999.00 | ₩2,000.00 | ₩1,813.00 | 31,364 | |
| ₩1,955.00 | -42.00 | -2.1% | ₩2,180.00 | ₩2,180.00 | ₩1,946.00 | 25,394 | |
| ₩1,997.00 | -13.00 | -0.6% | ₩2,190.00 | ₩2,195.00 | ₩1,921.00 | 30,803 | |
| ₩2,010.00 | -25.00 | -1.2% | ₩2,035.00 | ₩2,085.00 | ₩2,010.00 | 11,379 | |
| ₩2,035.00 | -5.00 | -0.2% | ₩2,080.00 | ₩2,080.00 | ₩1,939.00 | 24,158 | |
| ₩2,040.00 | -110.00 | -5.1% | ₩2,135.00 | ₩2,135.00 | ₩1,999.00 | 34,106 | |
| ₩2,150.00 | +60.00 | +2.9% | ₩2,185.00 | ₩2,185.00 | ₩1,997.00 | 47,491 | |
| ₩2,090.00 | -15.00 | -0.7% | ₩2,105.00 | ₩2,190.00 | ₩2,040.00 | 27,122 | |
| ₩2,105.00 | -165.00 | -7.3% | ₩2,235.00 | ₩2,235.00 | ₩2,050.00 | 54,317 | |
| ₩2,270.00 | +230.00 | +11.3% | ₩2,040.00 | ₩2,290.00 | ₩1,999.00 | 65,868 | |
| ₩2,040.00 | 0.00 | 0.0% | ₩2,040.00 | ₩2,120.00 | ₩2,025.00 | 43,170 | |
| ₩2,040.00 | -110.00 | -5.1% | ₩2,105.00 | ₩2,180.00 | ₩2,025.00 | 61,113 | |
| ₩2,150.00 | -360.00 | -14.3% | ₩2,510.00 | ₩2,585.00 | ₩1,984.00 | 183,928 | |
| ₩2,510.00 | +40.00 | +1.6% | ₩2,585.00 | ₩2,695.00 | ₩2,290.00 | 212,026 | |
| ₩2,470.00 | +395.00 | +19.0% | ₩2,150.00 | ₩2,690.00 | ₩2,100.00 | 540,601 | |
| ₩2,075.00 | +254.00 | +13.9% | ₩1,822.00 | ₩2,360.00 | ₩1,822.00 | 491,958 | |
| ₩1,821.00 | +308.00 | +20.4% | ₩1,502.00 | ₩1,937.00 | ₩1,501.00 | 172,440 | |
| ₩1,513.00 | -14.00 | -0.9% | ₩1,527.00 | ₩1,575.00 | ₩1,462.00 | 36,124 |
- Ticker
- KRX:301300
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 5, 2025
WHOTAG, the AI-Powered Influencer Discovery Service, Is Now Launched Globally
Latest news
WHOTAG, the AI-Powered Influencer Discovery Service, Is Now Launched Globally
Nov 5, 2025
Closed ₩3,870.00 (-0.4%) on Nov 6, 2025
WHOTAG Global Launch: AI-Powered Influencer Discovery Without Borders
Nov 4, 2025
Closed ₩3,885.00 (-2.8%) on Nov 5, 2025
VAIV Co., Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 2 in the last 12 months · 2 in all · newest Nov 5, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about VAIV Co., Inc.