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%WTI99.71▲ 2.64%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,160.002,190.002,150.002,190.001,976.1531,987
2023-05-042,140.002,160.002,130.002,155.001,944.5643,169
2023-05-032,150.002,170.002,135.002,160.001,949.0748,501
2023-05-022,145.002,165.002,120.002,160.001,949.0770,697
2023-04-282,175.002,175.002,125.002,155.001,944.5672,845
2023-04-272,155.002,185.002,125.002,175.001,962.6136,749
2023-04-262,170.002,175.002,125.002,175.001,962.6158,667
2023-04-252,210.002,210.002,140.002,170.001,958.10149,131
2023-04-242,205.002,230.002,170.002,210.001,994.1992,663
2023-04-212,255.002,260.002,185.002,230.002,012.24136,701
2023-04-202,280.002,280.002,220.002,260.002,039.31141,840
2023-04-192,285.002,295.002,250.002,280.002,057.36110,765
2023-04-182,300.002,305.002,250.002,285.002,061.87138,863
2023-04-172,310.002,320.002,255.002,300.002,075.4063,177
2023-04-142,295.002,315.002,255.002,310.002,084.43124,422
2023-04-132,280.002,300.002,250.002,295.002,070.8994,727
2023-04-122,295.002,295.002,230.002,280.002,057.36107,650
2023-04-112,250.002,290.002,205.002,260.002,039.31104,419
2023-04-102,315.002,330.002,210.002,250.002,030.29158,703
2023-04-072,310.002,340.002,265.002,310.002,084.43195,722
2023-04-062,270.002,280.002,230.002,280.002,057.3657,453
2023-04-052,265.002,295.002,240.002,270.002,048.3379,069
2023-04-042,240.002,285.002,235.002,265.002,043.8230,521
2023-04-032,275.002,300.002,250.002,260.002,039.3146,549
2023-03-312,275.002,280.002,230.002,275.002,052.84105,462
2023-03-302,255.002,295.002,240.002,255.002,034.8065,510
2023-03-292,230.002,255.002,205.002,255.002,034.8063,907
2023-03-282,165.002,250.002,160.002,240.002,021.26102,007
2023-03-272,170.002,195.002,100.002,195.001,980.6664,534
2023-03-242,110.002,180.002,095.002,175.001,962.6167,214
2023-03-232,140.002,140.002,090.002,090.001,885.9175,511
2023-03-222,185.002,190.002,135.002,135.001,926.5279,049
2023-03-212,195.002,245.002,170.002,185.001,971.6334,677
2023-03-202,240.002,240.002,185.002,205.001,989.6843,936
2023-03-172,165.002,225.002,160.002,210.001,994.1945,158
2023-03-162,085.002,165.002,085.002,145.001,935.5474,792
2023-03-152,145.002,200.002,105.002,105.001,899.4583,874
2023-03-142,235.002,250.002,140.002,140.001,931.03114,266
2023-03-132,220.002,275.002,195.002,275.002,052.8464,995
2023-03-102,220.002,320.002,220.002,270.002,048.3389,690
2023-03-092,280.002,290.002,255.002,260.002,039.3139,194
2023-03-082,320.002,320.002,265.002,275.002,052.8466,950
2023-03-072,295.002,320.002,280.002,315.002,088.9456,101
2023-03-062,330.002,330.002,280.002,310.002,084.4354,569
2023-03-032,365.002,370.002,310.002,325.002,097.9655,762
2023-03-022,315.002,380.002,315.002,350.002,120.5239,910
2023-02-282,330.002,370.002,310.002,330.002,102.4755,607
2023-02-272,350.002,380.002,270.002,330.002,102.4765,676
2023-02-242,375.002,420.002,350.002,360.002,129.5456,612
2023-02-232,375.002,395.002,360.002,395.002,161.1338,781
2023-02-222,380.002,405.002,370.002,390.002,156.6151,207
2023-02-212,415.002,440.002,410.002,430.002,192.7132,767
2023-02-202,390.002,430.002,360.002,425.002,188.2047,735
2023-02-172,350.002,425.002,350.002,400.002,165.6481,302
2023-02-162,420.002,420.002,395.002,415.002,179.1777,123
2023-02-152,455.002,485.002,355.002,405.002,170.15127,115
2023-02-142,500.002,500.002,450.002,455.002,215.2757,589
2023-02-132,495.002,495.002,435.002,495.002,251.3675,149
2023-02-102,510.002,510.002,450.002,500.002,255.8783,724
2023-02-092,535.002,570.002,490.002,510.002,264.90133,948
← NewerPage 15 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.