Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,729.00 | 1,730.00 | 1,679.00 | 1,710.00 | 1,585.38 | 48,258 |
| 2024-07-25 | 1,740.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,576.11 | 65,292 |
| 2024-07-24 | 1,751.00 | 1,815.00 | 1,740.00 | 1,740.00 | 1,613.20 | 66,588 |
| 2024-07-23 | 1,757.00 | 1,789.00 | 1,757.00 | 1,769.00 | 1,640.09 | 9,767 |
| 2024-07-22 | 1,805.00 | 1,805.00 | 1,750.00 | 1,778.00 | 1,648.43 | 60,876 |
| 2024-07-19 | 1,786.00 | 1,800.00 | 1,782.00 | 1,796.00 | 1,665.12 | 22,981 |
| 2024-07-18 | 1,820.00 | 1,820.00 | 1,770.00 | 1,805.00 | 1,673.46 | 30,946 |
| 2024-07-17 | 1,815.00 | 1,834.00 | 1,802.00 | 1,804.00 | 1,672.53 | 39,036 |
| 2024-07-16 | 1,791.00 | 1,867.00 | 1,770.00 | 1,828.00 | 1,694.79 | 183,838 |
| 2024-07-15 | 1,787.00 | 1,797.00 | 1,782.00 | 1,788.00 | 1,657.70 | 25,628 |
| 2024-07-12 | 1,770.00 | 1,787.00 | 1,770.00 | 1,787.00 | 1,656.77 | 24,806 |
| 2024-07-11 | 1,775.00 | 1,785.00 | 1,760.00 | 1,769.00 | 1,640.09 | 23,349 |
| 2024-07-10 | 1,760.00 | 1,767.00 | 1,758.00 | 1,765.00 | 1,636.38 | 19,846 |
| 2024-07-09 | 1,765.00 | 1,767.00 | 1,746.00 | 1,761.00 | 1,632.67 | 13,041 |
| 2024-07-08 | 1,786.00 | 1,789.00 | 1,751.00 | 1,767.00 | 1,638.23 | 19,513 |
| 2024-07-05 | 1,745.00 | 1,775.00 | 1,745.00 | 1,763.00 | 1,634.52 | 13,479 |
| 2024-07-04 | 1,764.00 | 1,775.00 | 1,762.00 | 1,762.00 | 1,633.60 | 31,355 |
| 2024-07-03 | 1,785.00 | 1,795.00 | 1,750.00 | 1,764.00 | 1,635.45 | 51,405 |
| 2024-07-02 | 1,784.00 | 1,795.00 | 1,783.00 | 1,785.00 | 1,654.92 | 28,999 |
| 2024-07-01 | 1,785.00 | 1,799.00 | 1,778.00 | 1,798.00 | 1,666.97 | 37,700 |
| 2024-06-28 | 1,782.00 | 1,799.00 | 1,782.00 | 1,799.00 | 1,667.90 | 24,730 |
| 2024-06-27 | 1,810.00 | 1,835.00 | 1,785.00 | 1,790.00 | 1,659.55 | 58,842 |
| 2024-06-26 | 1,794.00 | 1,804.00 | 1,790.00 | 1,800.00 | 1,668.83 | 46,718 |
| 2024-06-25 | 1,783.00 | 1,806.00 | 1,782.00 | 1,805.00 | 1,673.46 | 47,435 |
| 2024-06-24 | 1,860.00 | 1,860.00 | 1,800.00 | 1,806.00 | 1,674.39 | 51,221 |
| 2024-06-21 | 1,861.00 | 1,874.00 | 1,849.00 | 1,849.00 | 1,714.26 | 41,404 |
| 2024-06-20 | 1,875.00 | 1,885.00 | 1,861.00 | 1,861.00 | 1,725.38 | 43,099 |
| 2024-06-19 | 1,879.00 | 1,888.00 | 1,860.00 | 1,863.00 | 1,727.23 | 99,681 |
| 2024-06-18 | 1,888.00 | 1,894.00 | 1,877.00 | 1,878.00 | 1,741.14 | 54,816 |
| 2024-06-17 | 1,882.00 | 1,907.00 | 1,882.00 | 1,894.00 | 1,755.98 | 54,336 |
| 2024-06-14 | 1,918.00 | 1,918.00 | 1,892.00 | 1,898.00 | 1,759.68 | 66,535 |
| 2024-06-13 | 1,923.00 | 1,937.00 | 1,906.00 | 1,918.00 | 1,778.23 | 74,348 |
| 2024-06-12 | 1,959.00 | 1,959.00 | 1,926.00 | 1,929.00 | 1,788.43 | 38,742 |
| 2024-06-11 | 1,943.00 | 1,946.00 | 1,935.00 | 1,936.00 | 1,794.92 | 27,596 |
| 2024-06-10 | 1,929.00 | 1,949.00 | 1,926.00 | 1,941.00 | 1,799.55 | 18,094 |
| 2024-06-07 | 1,937.00 | 1,957.00 | 1,937.00 | 1,950.00 | 1,807.89 | 35,514 |
| 2024-06-05 | 1,956.00 | 1,980.00 | 1,942.00 | 1,949.00 | 1,806.97 | 92,881 |
| 2024-06-04 | 1,965.00 | 1,982.00 | 1,965.00 | 1,970.00 | 1,826.44 | 70,081 |
| 2024-06-03 | 1,970.00 | 1,990.00 | 1,967.00 | 1,980.00 | 1,835.71 | 134,505 |
| 2024-05-31 | 1,952.00 | 1,974.00 | 1,940.00 | 1,970.00 | 1,826.44 | 106,800 |
| 2024-05-30 | 1,927.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,807.89 | 43,859 |
| 2024-05-29 | 1,969.00 | 1,980.00 | 1,935.00 | 1,949.00 | 1,806.97 | 64,436 |
| 2024-05-28 | 1,960.00 | 1,973.00 | 1,932.00 | 1,969.00 | 1,825.51 | 113,001 |
| 2024-05-27 | 2,020.00 | 2,025.00 | 1,940.00 | 1,952.00 | 1,809.75 | 350,399 |
| 2024-05-24 | 1,930.00 | 1,930.00 | 1,920.00 | 1,921.00 | 1,781.01 | 61,202 |
| 2024-05-23 | 1,935.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,789.35 | 32,906 |
| 2024-05-22 | 1,935.00 | 1,939.00 | 1,921.00 | 1,929.00 | 1,788.43 | 18,680 |
| 2024-05-21 | 1,940.00 | 1,940.00 | 1,916.00 | 1,922.00 | 1,781.94 | 67,956 |
| 2024-05-20 | 1,907.00 | 1,933.00 | 1,904.00 | 1,933.00 | 1,792.13 | 36,299 |
| 2024-05-17 | 1,935.00 | 1,935.00 | 1,915.00 | 1,927.00 | 1,786.57 | 43,680 |
| 2024-05-16 | 1,915.00 | 1,936.00 | 1,915.00 | 1,929.00 | 1,788.43 | 38,855 |
| 2024-05-14 | 1,894.00 | 1,920.00 | 1,894.00 | 1,915.00 | 1,775.45 | 57,369 |
| 2024-05-13 | 1,924.00 | 1,924.00 | 1,888.00 | 1,894.00 | 1,755.98 | 53,596 |
| 2024-05-10 | 1,936.00 | 1,936.00 | 1,919.00 | 1,924.00 | 1,783.79 | 35,266 |
| 2024-05-09 | 1,947.00 | 1,947.00 | 1,923.00 | 1,936.00 | 1,794.92 | 34,901 |
| 2024-05-08 | 1,930.00 | 1,940.00 | 1,925.00 | 1,936.00 | 1,794.92 | 42,261 |
| 2024-05-07 | 1,944.00 | 1,952.00 | 1,925.00 | 1,930.00 | 1,789.35 | 33,103 |
| 2024-05-03 | 1,918.00 | 1,955.00 | 1,918.00 | 1,939.00 | 1,797.70 | 38,985 |
| 2024-05-02 | 1,898.00 | 1,960.00 | 1,898.00 | 1,946.00 | 1,804.19 | 91,283 |
| 2024-04-30 | 1,900.00 | 1,918.00 | 1,900.00 | 1,918.00 | 1,778.23 | 35,921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.