Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,882.00 | 1,909.00 | 1,882.00 | 1,904.00 | 1,765.25 | 33,240 |
| 2024-04-26 | 1,880.00 | 1,929.00 | 1,864.00 | 1,880.00 | 1,743.00 | 84,893 |
| 2024-04-25 | 1,872.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,743.00 | 25,157 |
| 2024-04-24 | 1,868.00 | 1,903.00 | 1,868.00 | 1,883.00 | 1,745.78 | 25,365 |
| 2024-04-23 | 1,875.00 | 1,910.00 | 1,860.00 | 1,876.00 | 1,739.29 | 62,367 |
| 2024-04-22 | 1,872.00 | 1,891.00 | 1,869.00 | 1,879.00 | 1,742.07 | 62,917 |
| 2024-04-19 | 1,947.00 | 1,947.00 | 1,877.00 | 1,890.00 | 1,752.27 | 102,531 |
| 2024-04-18 | 1,866.00 | 1,922.00 | 1,866.00 | 1,918.00 | 1,778.23 | 31,838 |
| 2024-04-17 | 1,886.00 | 1,944.00 | 1,886.00 | 1,890.00 | 1,752.27 | 51,823 |
| 2024-04-16 | 1,902.00 | 1,935.00 | 1,897.00 | 1,900.00 | 1,761.54 | 82,435 |
| 2024-04-15 | 1,923.00 | 1,941.00 | 1,875.00 | 1,929.00 | 1,788.43 | 77,955 |
| 2024-04-12 | 1,930.00 | 1,946.00 | 1,912.00 | 1,912.00 | 1,772.66 | 91,791 |
| 2024-04-11 | 1,975.00 | 1,975.00 | 1,913.00 | 1,943.00 | 1,801.40 | 64,009 |
| 2024-04-09 | 1,893.00 | 1,986.00 | 1,893.00 | 1,975.00 | 1,831.07 | 166,354 |
| 2024-04-08 | 1,903.00 | 1,915.00 | 1,880.00 | 1,906.00 | 1,767.10 | 76,260 |
| 2024-04-05 | 1,905.00 | 1,943.00 | 1,891.00 | 1,903.00 | 1,764.32 | 76,891 |
| 2024-04-04 | 1,927.00 | 1,952.00 | 1,906.00 | 1,922.00 | 1,781.94 | 63,511 |
| 2024-04-03 | 1,990.00 | 2,005.00 | 1,926.00 | 1,927.00 | 1,786.57 | 217,241 |
| 2024-04-02 | 2,050.00 | 2,050.00 | 1,992.00 | 1,995.00 | 1,849.62 | 188,639 |
| 2024-04-01 | 1,990.00 | 2,060.00 | 1,990.00 | 2,060.00 | 1,909.88 | 143,453 |
| 2024-03-29 | 2,050.00 | 2,075.00 | 2,005.00 | 2,005.00 | 1,858.89 | 196,792 |
| 2024-03-28 | 2,055.00 | 2,095.00 | 2,040.00 | 2,050.00 | 1,900.61 | 141,433 |
| 2024-03-27 | 2,080.00 | 2,105.00 | 2,040.00 | 2,050.00 | 1,900.61 | 334,907 |
| 2024-03-26 | 2,090.00 | 2,145.00 | 2,075.00 | 2,085.00 | 1,933.06 | 548,824 |
| 2024-03-25 | 2,160.00 | 2,165.00 | 2,085.00 | 2,115.00 | 1,960.87 | 713,955 |
| 2024-03-22 | 2,040.00 | 2,315.00 | 1,996.00 | 2,145.00 | 1,988.68 | 9,956,487 |
| 2024-03-21 | 1,829.00 | 2,275.00 | 1,829.00 | 2,060.00 | 1,909.88 | 9,390,666 |
| 2024-03-20 | 1,856.00 | 1,856.00 | 1,830.00 | 1,835.00 | 1,701.28 | 53,159 |
| 2024-03-19 | 1,842.00 | 1,858.00 | 1,840.00 | 1,841.00 | 1,706.84 | 62,914 |
| 2024-03-18 | 1,851.00 | 1,868.00 | 1,850.00 | 1,858.00 | 1,722.60 | 44,956 |
| 2024-03-15 | 1,880.00 | 1,896.00 | 1,862.00 | 1,866.00 | 1,730.02 | 78,510 |
| 2024-03-14 | 1,900.00 | 1,910.00 | 1,875.00 | 1,893.00 | 1,755.05 | 60,255 |
| 2024-03-13 | 1,913.00 | 1,913.00 | 1,869.00 | 1,900.00 | 1,761.54 | 73,944 |
| 2024-03-12 | 1,905.00 | 1,925.00 | 1,885.00 | 1,903.00 | 1,764.32 | 39,096 |
| 2024-03-11 | 1,885.00 | 1,905.00 | 1,872.00 | 1,902.00 | 1,763.39 | 45,513 |
| 2024-03-08 | 1,862.00 | 1,920.00 | 1,862.00 | 1,886.00 | 1,748.56 | 58,103 |
| 2024-03-07 | 1,908.00 | 1,914.00 | 1,872.00 | 1,881.00 | 1,743.92 | 96,177 |
| 2024-03-06 | 1,901.00 | 1,920.00 | 1,893.00 | 1,902.00 | 1,763.39 | 52,145 |
| 2024-03-05 | 1,945.00 | 1,945.00 | 1,900.00 | 1,901.00 | 1,762.47 | 151,390 |
| 2024-03-04 | 1,962.00 | 1,965.00 | 1,921.00 | 1,948.00 | 1,806.04 | 80,349 |
| 2024-02-29 | 1,976.00 | 2,015.00 | 1,960.00 | 1,965.00 | 1,821.80 | 107,559 |
| 2024-02-28 | 2,005.00 | 2,015.00 | 1,980.00 | 1,994.00 | 1,848.69 | 112,641 |
| 2024-02-27 | 2,065.00 | 2,080.00 | 1,987.00 | 2,005.00 | 1,858.89 | 344,877 |
| 2024-02-26 | 2,140.00 | 2,160.00 | 2,030.00 | 2,080.00 | 1,928.42 | 453,904 |
| 2024-02-23 | 2,100.00 | 2,120.00 | 2,065.00 | 2,100.00 | 1,946.96 | 126,725 |
| 2024-02-22 | 2,075.00 | 2,110.00 | 2,060.00 | 2,090.00 | 1,937.69 | 102,589 |
| 2024-02-21 | 2,150.00 | 2,155.00 | 2,070.00 | 2,075.00 | 1,923.79 | 176,782 |
| 2024-02-20 | 2,150.00 | 2,155.00 | 2,100.00 | 2,150.00 | 1,993.32 | 264,836 |
| 2024-02-19 | 2,070.00 | 2,125.00 | 2,070.00 | 2,120.00 | 1,965.51 | 141,109 |
| 2024-02-16 | 2,090.00 | 2,090.00 | 2,045.00 | 2,085.00 | 1,933.06 | 133,961 |
| 2024-02-15 | 2,045.00 | 2,100.00 | 2,030.00 | 2,090.00 | 1,937.69 | 386,562 |
| 2024-02-14 | 2,045.00 | 2,055.00 | 2,010.00 | 2,050.00 | 1,900.61 | 86,475 |
| 2024-02-13 | 1,979.00 | 2,050.00 | 1,979.00 | 2,050.00 | 1,900.61 | 133,324 |
| 2024-02-08 | 1,970.00 | 2,010.00 | 1,960.00 | 1,981.00 | 1,836.64 | 109,284 |
| 2024-02-07 | 1,970.00 | 2,015.00 | 1,969.00 | 1,970.00 | 1,826.44 | 96,306 |
| 2024-02-06 | 2,030.00 | 2,030.00 | 1,957.00 | 1,989.00 | 1,844.05 | 197,921 |
| 2024-02-05 | 2,030.00 | 2,055.00 | 2,000.00 | 2,025.00 | 1,877.43 | 118,986 |
| 2024-02-02 | 2,030.00 | 2,080.00 | 2,000.00 | 2,035.00 | 1,886.70 | 129,169 |
| 2024-02-01 | 2,030.00 | 2,100.00 | 2,010.00 | 2,030.00 | 1,882.06 | 241,496 |
| 2024-01-31 | 2,175.00 | 2,175.00 | 2,050.00 | 2,050.00 | 1,900.61 | 382,897 |
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.