See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,105.002,125.002,050.002,075.001,872.37153,979
2023-08-012,090.002,110.002,075.002,105.001,899.45122,644
2023-07-312,070.002,100.002,035.002,085.001,881.40119,715
2023-07-281,997.002,080.001,997.002,075.001,872.37154,272
2023-07-271,957.002,075.001,952.002,040.001,840.79297,831
2023-07-262,090.002,165.001,944.001,986.001,792.07735,753
2023-07-252,115.002,175.002,100.002,130.001,922.00384,718
2023-07-242,265.002,265.002,140.002,170.001,958.10442,172
2023-07-212,300.002,330.002,235.002,265.002,043.82388,496
2023-07-202,325.002,395.002,305.002,310.002,084.43349,299
2023-07-192,550.002,550.002,300.002,325.002,097.961,154,847
2023-07-182,590.002,640.002,500.002,545.002,296.48734,828
2023-07-172,525.002,630.002,480.002,615.002,359.64809,354
2023-07-142,565.002,585.002,485.002,525.002,278.43581,649
2023-07-132,490.002,605.002,475.002,605.002,350.62818,739
2023-07-122,515.002,530.002,455.002,480.002,237.83703,244
2023-07-112,480.002,645.002,465.002,585.002,332.571,681,676
2023-07-102,545.002,570.002,450.002,485.002,242.34523,195
2023-07-072,500.002,585.002,455.002,545.002,296.481,058,049
2023-07-062,625.002,630.002,455.002,485.002,242.34920,043
2023-07-052,715.002,720.002,575.002,620.002,364.161,197,899
2023-07-042,810.002,830.002,650.002,715.002,449.881,841,277
2023-07-032,785.002,880.002,770.002,840.002,562.672,124,241
2023-06-302,845.003,090.002,745.002,800.002,526.5814,764,310
2023-06-292,870.003,145.002,685.002,770.002,499.5115,533,200
2023-06-282,895.003,275.002,755.002,810.002,535.6031,473,070
2023-06-272,080.002,650.002,080.002,650.002,391.2310,356,880
2023-06-262,030.002,050.002,015.002,040.001,840.7923,895
2023-06-232,065.002,065.002,025.002,040.001,840.7935,768
2023-06-222,050.002,065.002,035.002,050.001,849.8233,681
2023-06-212,050.002,075.002,050.002,055.001,854.3350,170
2023-06-202,035.002,070.002,035.002,065.001,863.3550,122
2023-06-192,060.002,060.002,035.002,045.001,845.3050,396
2023-06-162,070.002,090.002,055.002,065.001,863.3555,978
2023-06-152,105.002,110.002,060.002,070.001,867.8672,788
2023-06-142,105.002,120.002,075.002,105.001,899.4591,220
2023-06-132,115.002,125.002,100.002,105.001,899.4547,851
2023-06-122,135.002,140.002,110.002,110.001,903.9663,547
2023-06-092,150.002,150.002,130.002,135.001,926.5254,241
2023-06-082,150.002,150.002,135.002,145.001,935.5432,555
2023-06-072,125.002,155.002,125.002,150.001,940.0593,634
2023-06-052,165.002,165.002,125.002,140.001,931.0371,504
2023-06-022,135.002,150.002,135.002,150.001,940.0516,347
2023-06-012,135.002,155.002,130.002,130.001,922.0030,296
2023-05-312,125.002,190.002,125.002,135.001,926.5249,159
2023-05-302,130.002,140.002,120.002,135.001,926.5235,914
2023-05-262,145.002,160.002,130.002,130.001,922.0038,833
2023-05-252,155.002,155.002,130.002,145.001,935.5465,363
2023-05-242,160.002,160.002,135.002,150.001,940.0552,466
2023-05-232,155.002,175.002,150.002,160.001,949.0765,652
2023-05-222,180.002,180.002,140.002,165.001,953.5956,206
2023-05-192,160.002,170.002,145.002,150.001,940.0553,164
2023-05-182,145.002,165.002,140.002,155.001,944.5633,652
2023-05-172,110.002,150.002,110.002,145.001,935.5431,481
2023-05-162,165.002,175.002,115.002,130.001,922.0099,096
2023-05-152,200.002,210.002,140.002,165.001,953.59101,410
2023-05-122,250.002,265.002,190.002,200.001,985.17165,031
2023-05-112,255.002,265.002,230.002,255.002,034.80211,904
2023-05-102,155.002,320.002,150.002,320.002,093.45550,258
2023-05-092,185.002,185.002,145.002,180.001,967.1247,363
← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.