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%WTI98.30▲ 1.18%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,515.002,530.002,495.002,510.002,264.9099,213
2023-02-072,480.002,515.002,480.002,505.002,260.3965,113
2023-02-062,530.002,530.002,475.002,475.002,233.3196,868
2023-02-032,515.002,530.002,505.002,510.002,264.9059,808
2023-02-022,485.002,535.002,485.002,515.002,269.4193,552
2023-02-012,515.002,535.002,485.002,485.002,242.3455,709
2023-01-312,500.002,515.002,450.002,495.002,251.3651,837
2023-01-302,505.002,515.002,430.002,470.002,228.8090,935
2023-01-272,495.002,530.002,490.002,495.002,251.3666,959
2023-01-262,505.002,550.002,465.002,490.002,246.85320,241
2023-01-252,470.002,475.002,440.002,465.002,224.29329,604
2023-01-202,415.002,480.002,385.002,460.002,219.78243,402
2023-01-192,380.002,405.002,365.002,390.002,156.6170,251
2023-01-182,375.002,400.002,360.002,385.002,152.1071,881
2023-01-172,440.002,440.002,355.002,395.002,161.1399,339
2023-01-162,340.002,425.002,340.002,420.002,183.69141,879
2023-01-132,365.002,400.002,320.002,325.002,097.9647,433
2023-01-122,400.002,400.002,300.002,350.002,120.5265,628
2023-01-112,435.002,440.002,335.002,350.002,120.52196,819
2023-01-102,280.002,340.002,280.002,330.002,102.4786,656
2023-01-092,260.002,310.002,260.002,260.002,039.3157,426
2023-01-062,160.002,240.002,160.002,215.001,998.7051,490
2023-01-052,175.002,220.002,155.002,190.001,976.1546,657
2023-01-042,125.002,185.002,100.002,185.001,971.6351,787
2023-01-032,065.002,135.002,035.002,135.001,926.52137,691
2023-01-022,180.002,205.002,075.002,090.001,885.9182,185
2022-12-292,300.002,315.002,160.002,160.001,949.07125,854
2022-12-282,300.002,345.002,270.002,300.002,075.4044,736
2022-12-272,300.002,345.002,285.002,290.002,021.2661,671
2022-12-262,325.002,360.002,295.002,300.002,030.0975,465
2022-12-232,420.002,450.002,355.002,365.002,087.46119,086
2022-12-222,460.002,490.002,430.002,465.002,175.7369,329
2022-12-212,495.002,520.002,440.002,455.002,166.9063,318
2022-12-202,570.002,595.002,430.002,515.002,219.86110,322
2022-12-192,655.002,655.002,555.002,570.002,268.40157,711
2022-12-162,535.002,680.002,535.002,655.002,343.43258,619
2022-12-152,540.002,680.002,540.002,600.002,294.88185,727
2022-12-142,465.002,585.002,465.002,565.002,263.99124,564
2022-12-132,490.002,545.002,470.002,485.002,193.38118,287
2022-12-122,790.002,790.002,525.002,525.002,228.68783,373
2022-12-092,475.002,600.002,450.002,555.002,255.16332,836
2022-12-082,360.002,450.002,345.002,450.002,162.4979,737
2022-12-072,425.002,445.002,350.002,390.002,109.5341,363
2022-12-062,500.002,560.002,425.002,425.002,140.4286,084
2022-12-052,550.002,580.002,525.002,530.002,233.1096,368
2022-12-022,575.002,625.002,530.002,535.002,237.5186,009
2022-12-012,605.002,610.002,555.002,560.002,259.5899,401
2022-11-302,500.002,585.002,495.002,565.002,263.99115,837
2022-11-292,495.002,495.002,440.002,495.002,202.2139,684
2022-11-282,580.002,585.002,460.002,480.002,188.9767,632
2022-11-252,580.002,595.002,535.002,545.002,246.3437,411
2022-11-242,545.002,580.002,520.002,570.002,268.4080,233
2022-11-232,480.002,545.002,480.002,510.002,215.4477,310
2022-11-222,510.002,560.002,500.002,500.002,206.6289,728
2022-11-212,560.002,625.002,530.002,545.002,246.34197,685
2022-11-182,580.002,670.002,540.002,550.002,250.75355,326
2022-11-172,555.002,600.002,500.002,600.002,294.88252,753
2022-11-162,550.002,740.002,505.002,570.002,268.401,370,093
2022-11-152,540.002,560.002,490.002,550.002,250.75293,548
2022-11-142,445.002,685.002,400.002,520.002,224.272,559,184
← NewerPage 16 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.