Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,667.00 | 1,735.00 | 1,667.00 | 1,730.00 | 1,561.06 | 40,693 |
| 2023-11-01 | 1,634.00 | 1,679.00 | 1,634.00 | 1,665.00 | 1,502.41 | 50,787 |
| 2023-10-31 | 1,678.00 | 1,689.00 | 1,638.00 | 1,638.00 | 1,478.05 | 81,757 |
| 2023-10-30 | 1,663.00 | 1,695.00 | 1,660.00 | 1,681.00 | 1,516.85 | 93,874 |
| 2023-10-27 | 1,686.00 | 1,695.00 | 1,650.00 | 1,685.00 | 1,520.46 | 71,498 |
| 2023-10-26 | 1,687.00 | 1,757.00 | 1,678.00 | 1,678.00 | 1,514.14 | 115,098 |
| 2023-10-25 | 1,731.00 | 1,765.00 | 1,731.00 | 1,748.00 | 1,577.31 | 52,754 |
| 2023-10-24 | 1,701.00 | 1,747.00 | 1,676.00 | 1,725.00 | 1,556.55 | 131,814 |
| 2023-10-23 | 1,705.00 | 1,764.00 | 1,700.00 | 1,700.00 | 1,533.99 | 94,040 |
| 2023-10-20 | 1,780.00 | 1,809.00 | 1,750.00 | 1,756.00 | 1,584.53 | 98,267 |
| 2023-10-19 | 1,847.00 | 1,857.00 | 1,807.00 | 1,809.00 | 1,632.35 | 61,749 |
| 2023-10-18 | 1,875.00 | 1,885.00 | 1,780.00 | 1,860.00 | 1,678.37 | 46,414 |
| 2023-10-17 | 1,830.00 | 1,870.00 | 1,830.00 | 1,868.00 | 1,685.59 | 37,966 |
| 2023-10-16 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,655.81 | 36,545 |
| 2023-10-13 | 1,869.00 | 1,870.00 | 1,849.00 | 1,854.00 | 1,672.96 | 56,645 |
| 2023-10-12 | 1,862.00 | 1,880.00 | 1,850.00 | 1,868.00 | 1,685.59 | 46,079 |
| 2023-10-11 | 1,880.00 | 1,900.00 | 1,842.00 | 1,862.00 | 1,680.17 | 80,986 |
| 2023-10-10 | 1,862.00 | 1,901.00 | 1,840.00 | 1,840.00 | 1,660.32 | 72,458 |
| 2023-10-06 | 1,837.00 | 1,893.00 | 1,837.00 | 1,893.00 | 1,708.15 | 56,349 |
| 2023-10-05 | 1,901.00 | 1,936.00 | 1,847.00 | 1,847.00 | 1,666.64 | 237,589 |
| 2023-10-04 | 1,950.00 | 1,970.00 | 1,901.00 | 1,901.00 | 1,715.37 | 153,936 |
| 2023-09-27 | 1,956.00 | 1,975.00 | 1,901.00 | 1,973.00 | 1,780.34 | 150,794 |
| 2023-09-26 | 2,010.00 | 2,040.00 | 1,960.00 | 1,970.00 | 1,777.63 | 263,461 |
| 2023-09-25 | 2,040.00 | 2,080.00 | 2,010.00 | 2,010.00 | 1,813.72 | 272,066 |
| 2023-09-22 | 2,100.00 | 2,165.00 | 2,030.00 | 2,040.00 | 1,840.79 | 472,504 |
| 2023-09-21 | 2,200.00 | 2,200.00 | 2,095.00 | 2,115.00 | 1,908.47 | 576,603 |
| 2023-09-20 | 2,250.00 | 2,375.00 | 2,200.00 | 2,200.00 | 1,985.17 | 2,202,665 |
| 2023-09-19 | 2,095.00 | 2,295.00 | 2,090.00 | 2,295.00 | 2,070.89 | 3,962,233 |
| 2023-09-18 | 2,150.00 | 2,160.00 | 2,050.00 | 2,085.00 | 1,881.40 | 734,498 |
| 2023-09-15 | 2,125.00 | 2,270.00 | 2,110.00 | 2,185.00 | 1,971.63 | 1,288,507 |
| 2023-09-14 | 2,105.00 | 2,300.00 | 2,025.00 | 2,180.00 | 1,967.12 | 5,666,272 |
| 2023-09-13 | 2,000.00 | 2,200.00 | 1,996.00 | 2,145.00 | 1,935.54 | 2,377,483 |
| 2023-09-12 | 2,020.00 | 2,050.00 | 2,010.00 | 2,015.00 | 1,818.23 | 71,284 |
| 2023-09-11 | 2,005.00 | 2,045.00 | 2,005.00 | 2,030.00 | 1,831.77 | 49,158 |
| 2023-09-08 | 1,999.00 | 2,025.00 | 1,995.00 | 2,025.00 | 1,827.26 | 72,722 |
| 2023-09-07 | 2,020.00 | 2,035.00 | 2,000.00 | 2,005.00 | 1,809.21 | 127,043 |
| 2023-09-06 | 2,000.00 | 2,055.00 | 2,000.00 | 2,045.00 | 1,845.30 | 102,073 |
| 2023-09-05 | 2,030.00 | 2,045.00 | 2,020.00 | 2,020.00 | 1,822.75 | 71,885 |
| 2023-09-04 | 2,075.00 | 2,080.00 | 2,030.00 | 2,030.00 | 1,831.77 | 175,636 |
| 2023-09-01 | 2,035.00 | 2,175.00 | 2,035.00 | 2,100.00 | 1,894.93 | 443,801 |
| 2023-08-31 | 2,085.00 | 2,105.00 | 2,050.00 | 2,050.00 | 1,849.82 | 74,331 |
| 2023-08-30 | 2,090.00 | 2,105.00 | 2,070.00 | 2,100.00 | 1,894.93 | 81,285 |
| 2023-08-29 | 2,065.00 | 2,100.00 | 2,050.00 | 2,080.00 | 1,876.89 | 118,683 |
| 2023-08-28 | 2,050.00 | 2,080.00 | 2,035.00 | 2,060.00 | 1,858.84 | 91,273 |
| 2023-08-25 | 2,030.00 | 2,070.00 | 2,020.00 | 2,035.00 | 1,836.28 | 80,115 |
| 2023-08-24 | 2,040.00 | 2,075.00 | 2,035.00 | 2,040.00 | 1,840.79 | 98,961 |
| 2023-08-23 | 2,015.00 | 2,080.00 | 1,982.00 | 2,025.00 | 1,827.26 | 136,009 |
| 2023-08-22 | 2,025.00 | 2,030.00 | 1,986.00 | 1,997.00 | 1,801.99 | 97,305 |
| 2023-08-21 | 1,984.00 | 2,020.00 | 1,984.00 | 2,015.00 | 1,818.23 | 61,978 |
| 2023-08-18 | 2,015.00 | 2,065.00 | 1,995.00 | 1,999.00 | 1,803.80 | 128,791 |
| 2023-08-17 | 2,080.00 | 2,085.00 | 1,978.00 | 2,065.00 | 1,863.35 | 190,541 |
| 2023-08-16 | 2,105.00 | 2,105.00 | 2,000.00 | 2,050.00 | 1,849.82 | 233,745 |
| 2023-08-14 | 2,115.00 | 2,120.00 | 2,040.00 | 2,100.00 | 1,894.93 | 72,851 |
| 2023-08-11 | 2,100.00 | 2,150.00 | 2,080.00 | 2,125.00 | 1,917.49 | 251,041 |
| 2023-08-10 | 2,060.00 | 2,100.00 | 2,045.00 | 2,100.00 | 1,894.93 | 91,590 |
| 2023-08-09 | 2,000.00 | 2,140.00 | 1,997.00 | 2,060.00 | 1,858.84 | 272,547 |
| 2023-08-08 | 2,110.00 | 2,125.00 | 2,020.00 | 2,020.00 | 1,822.75 | 157,999 |
| 2023-08-07 | 2,060.00 | 2,125.00 | 2,060.00 | 2,115.00 | 1,908.47 | 107,803 |
| 2023-08-04 | 2,090.00 | 2,100.00 | 2,050.00 | 2,100.00 | 1,894.93 | 102,114 |
| 2023-08-03 | 2,040.00 | 2,085.00 | 2,015.00 | 2,065.00 | 1,863.35 | 126,419 |
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.