Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2,100.00 | 2,135.00 | 2,055.00 | 2,090.00 | 1,937.69 | 171,123 |
| 2024-01-29 | 2,175.00 | 2,175.00 | 2,055.00 | 2,100.00 | 1,946.96 | 287,011 |
| 2024-01-26 | 2,065.00 | 2,200.00 | 2,055.00 | 2,150.00 | 1,993.32 | 633,988 |
| 2024-01-25 | 2,165.00 | 2,185.00 | 2,035.00 | 2,065.00 | 1,914.51 | 652,744 |
| 2024-01-24 | 2,140.00 | 2,350.00 | 2,120.00 | 2,165.00 | 2,007.23 | 3,674,068 |
| 2024-01-23 | 2,220.00 | 2,250.00 | 2,155.00 | 2,155.00 | 1,997.96 | 468,252 |
| 2024-01-22 | 2,205.00 | 2,260.00 | 2,115.00 | 2,240.00 | 2,076.76 | 974,200 |
| 2024-01-19 | 2,220.00 | 2,350.00 | 2,140.00 | 2,180.00 | 2,021.13 | 1,782,493 |
| 2024-01-18 | 2,270.00 | 2,480.00 | 2,210.00 | 2,260.00 | 2,095.30 | 7,243,365 |
| 2024-01-17 | 2,110.00 | 2,580.00 | 2,080.00 | 2,260.00 | 2,095.30 | 21,394,109 |
| 2024-01-16 | 2,140.00 | 2,250.00 | 2,060.00 | 2,150.00 | 1,993.32 | 3,191,042 |
| 2024-01-15 | 1,962.00 | 2,390.00 | 1,933.00 | 2,135.00 | 1,979.41 | 13,342,030 |
| 2024-01-12 | 1,966.00 | 1,991.00 | 1,931.00 | 1,962.00 | 1,819.02 | 370,729 |
| 2024-01-11 | 1,870.00 | 2,225.00 | 1,852.00 | 1,984.00 | 1,839.42 | 6,331,499 |
| 2024-01-10 | 1,845.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,715.18 | 26,587 |
| 2024-01-09 | 1,831.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,710.55 | 33,440 |
| 2024-01-08 | 1,817.00 | 1,865.00 | 1,817.00 | 1,840.00 | 1,705.91 | 38,779 |
| 2024-01-05 | 1,784.00 | 1,840.00 | 1,784.00 | 1,817.00 | 1,684.59 | 16,914 |
| 2024-01-04 | 1,865.00 | 1,865.00 | 1,755.00 | 1,802.00 | 1,670.68 | 85,291 |
| 2024-01-03 | 1,825.00 | 1,864.00 | 1,825.00 | 1,858.00 | 1,722.60 | 32,323 |
| 2024-01-02 | 1,873.00 | 1,873.00 | 1,800.00 | 1,855.00 | 1,719.82 | 32,293 |
| 2023-12-28 | 1,844.00 | 1,869.00 | 1,844.00 | 1,863.00 | 1,727.23 | 24,892 |
| 2023-12-27 | 1,860.00 | 1,898.00 | 1,847.00 | 1,869.00 | 1,732.80 | 38,908 |
| 2023-12-26 | 1,866.00 | 1,900.00 | 1,843.00 | 1,871.00 | 1,688.30 | 83,270 |
| 2023-12-22 | 1,839.00 | 1,899.00 | 1,839.00 | 1,871.00 | 1,688.30 | 93,619 |
| 2023-12-21 | 1,878.00 | 1,884.00 | 1,856.00 | 1,856.00 | 1,674.76 | 67,172 |
| 2023-12-20 | 1,885.00 | 1,890.00 | 1,866.00 | 1,890.00 | 1,705.44 | 67,510 |
| 2023-12-19 | 1,852.00 | 1,885.00 | 1,851.00 | 1,870.00 | 1,687.39 | 60,409 |
| 2023-12-18 | 1,857.00 | 1,882.00 | 1,850.00 | 1,878.00 | 1,694.61 | 70,209 |
| 2023-12-15 | 1,856.00 | 1,863.00 | 1,850.00 | 1,857.00 | 1,675.66 | 44,309 |
| 2023-12-14 | 1,835.00 | 1,855.00 | 1,835.00 | 1,853.00 | 1,672.05 | 152,637 |
| 2023-12-13 | 1,839.00 | 1,839.00 | 1,804.00 | 1,833.00 | 1,654.01 | 61,999 |
| 2023-12-12 | 1,797.00 | 1,835.00 | 1,797.00 | 1,834.00 | 1,654.91 | 115,494 |
| 2023-12-11 | 1,772.00 | 1,812.00 | 1,766.00 | 1,804.00 | 1,627.84 | 43,641 |
| 2023-12-08 | 1,763.00 | 1,795.00 | 1,751.00 | 1,772.00 | 1,598.96 | 46,446 |
| 2023-12-07 | 1,766.00 | 1,770.00 | 1,751.00 | 1,763.00 | 1,590.84 | 42,122 |
| 2023-12-06 | 1,756.00 | 1,769.00 | 1,744.00 | 1,764.00 | 1,591.74 | 37,783 |
| 2023-12-05 | 1,751.00 | 1,768.00 | 1,751.00 | 1,752.00 | 1,580.92 | 46,422 |
| 2023-12-04 | 1,782.00 | 1,782.00 | 1,760.00 | 1,767.00 | 1,594.45 | 49,344 |
| 2023-12-01 | 1,778.00 | 1,778.00 | 1,761.00 | 1,772.00 | 1,598.96 | 33,871 |
| 2023-11-30 | 1,776.00 | 1,779.00 | 1,746.00 | 1,764.00 | 1,591.74 | 110,539 |
| 2023-11-29 | 1,791.00 | 1,791.00 | 1,763.00 | 1,765.00 | 1,592.65 | 40,194 |
| 2023-11-28 | 1,773.00 | 1,810.00 | 1,769.00 | 1,783.00 | 1,608.89 | 41,155 |
| 2023-11-27 | 1,818.00 | 1,818.00 | 1,788.00 | 1,788.00 | 1,613.40 | 37,483 |
| 2023-11-24 | 1,771.00 | 1,801.00 | 1,771.00 | 1,801.00 | 1,625.13 | 35,854 |
| 2023-11-23 | 1,782.00 | 1,820.00 | 1,782.00 | 1,800.00 | 1,624.23 | 47,045 |
| 2023-11-22 | 1,777.00 | 1,859.00 | 1,770.00 | 1,786.00 | 1,611.60 | 96,196 |
| 2023-11-21 | 1,790.00 | 1,796.00 | 1,775.00 | 1,777.00 | 1,603.47 | 32,229 |
| 2023-11-20 | 1,792.00 | 1,794.00 | 1,775.00 | 1,779.00 | 1,605.28 | 62,315 |
| 2023-11-17 | 1,770.00 | 1,795.00 | 1,768.00 | 1,786.00 | 1,611.60 | 20,845 |
| 2023-11-16 | 1,766.00 | 1,798.00 | 1,766.00 | 1,796.00 | 1,620.62 | 30,105 |
| 2023-11-15 | 1,720.00 | 1,785.00 | 1,720.00 | 1,771.00 | 1,598.06 | 108,736 |
| 2023-11-14 | 1,681.00 | 1,725.00 | 1,681.00 | 1,720.00 | 1,552.04 | 32,409 |
| 2023-11-13 | 1,712.00 | 1,712.00 | 1,666.00 | 1,685.00 | 1,520.46 | 47,382 |
| 2023-11-10 | 1,726.00 | 1,726.00 | 1,691.00 | 1,692.00 | 1,526.78 | 51,610 |
| 2023-11-09 | 1,720.00 | 1,745.00 | 1,710.00 | 1,723.00 | 1,554.75 | 40,532 |
| 2023-11-08 | 1,716.00 | 1,745.00 | 1,716.00 | 1,728.00 | 1,559.26 | 47,352 |
| 2023-11-07 | 1,770.00 | 1,770.00 | 1,729.00 | 1,729.00 | 1,560.16 | 45,719 |
| 2023-11-06 | 1,759.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,595.35 | 62,124 |
| 2023-11-03 | 1,730.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,579.11 | 70,492 |
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.