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%WTI98.74▲ 1.64%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,405.002,415.002,360.002,405.002,122.77172,857
2022-11-102,320.002,355.002,300.002,345.002,069.8186,120
2022-11-092,350.002,375.002,325.002,350.002,074.2290,746
2022-11-082,335.002,365.002,335.002,350.002,074.22105,032
2022-11-072,330.002,345.002,300.002,335.002,060.9899,508
2022-11-042,250.002,360.002,250.002,320.002,047.74291,802
2022-11-032,225.002,290.002,225.002,285.002,016.8546,366
2022-11-022,315.002,320.002,265.002,295.002,025.6865,198
2022-11-012,230.002,350.002,225.002,300.002,030.09162,358
2022-10-312,270.002,270.002,220.002,250.001,985.9646,868
2022-10-282,250.002,250.002,210.002,250.001,985.9650,828
2022-10-272,200.002,260.002,200.002,220.001,959.4853,840
2022-10-262,265.002,265.002,190.002,215.001,955.0650,323
2022-10-252,210.002,260.002,200.002,225.001,963.8978,197
2022-10-242,360.002,360.002,205.002,205.001,946.24162,448
2022-10-212,160.002,245.002,160.002,195.001,937.4133,327
2022-10-202,235.002,285.002,180.002,195.001,937.4158,637
2022-10-192,305.002,305.002,250.002,260.001,994.7855,848
2022-10-182,250.002,300.002,225.002,275.002,008.02147,468
2022-10-172,155.002,220.002,040.002,215.001,955.0677,172
2022-10-142,085.002,255.002,075.002,135.001,884.45257,068
2022-10-132,155.002,185.002,030.002,035.001,796.19215,317
2022-10-122,205.002,240.002,160.002,175.001,919.7689,556
2022-10-112,345.002,345.002,195.002,210.001,950.65188,327
2022-10-072,380.002,435.002,380.002,390.002,109.53104,741
2022-10-062,405.002,455.002,400.002,420.002,136.01150,996
2022-10-052,365.002,570.002,330.002,390.002,109.53621,470
2022-10-042,300.002,430.002,300.002,360.002,083.05289,987
2022-09-302,225.002,400.002,220.002,285.002,016.85134,718
2022-09-292,290.002,490.002,290.002,290.002,021.26385,288
2022-09-282,365.002,650.002,195.002,265.001,999.201,067,207
2022-09-272,330.002,430.002,330.002,365.002,087.46171,649
2022-09-262,565.002,575.002,385.002,385.002,105.11364,700
2022-09-232,690.002,770.002,580.002,610.002,303.71352,578
2022-09-222,700.002,950.002,565.002,690.002,374.321,035,738
2022-09-212,720.002,780.002,675.002,690.002,374.32147,691
2022-09-202,645.002,740.002,640.002,740.002,418.45178,261
2022-09-192,715.002,755.002,635.002,650.002,339.02291,901
2022-09-162,850.002,870.002,735.002,735.002,414.04290,101
2022-09-152,935.002,950.002,855.002,870.002,533.20262,064
2022-09-142,885.002,950.002,850.002,940.002,594.98271,157
2022-09-133,000.003,040.002,970.003,025.002,670.01375,969
2022-09-083,015.003,135.002,940.002,955.002,608.221,121,579
2022-09-073,075.003,075.002,955.003,010.002,656.77703,220
2022-09-063,080.003,190.003,035.003,045.002,687.662,420,083
2022-09-053,065.003,140.003,010.003,035.002,678.831,908,688
2022-09-022,820.003,330.002,775.003,045.002,687.6615,810,040
2022-09-012,710.003,020.002,710.002,795.002,467.001,182,939
2022-08-312,720.002,815.002,670.002,750.002,427.28134,532
2022-08-302,665.002,745.002,665.002,720.002,400.8044,133
2022-08-292,650.002,770.002,615.002,675.002,361.0881,685
2022-08-262,835.002,840.002,765.002,765.002,440.5286,385
2022-08-252,735.002,820.002,720.002,810.002,480.24132,953
2022-08-242,685.002,745.002,650.002,720.002,400.80100,139
2022-08-232,695.002,745.002,675.002,680.002,365.49145,874
2022-08-222,795.002,825.002,755.002,765.002,440.52112,790
2022-08-192,935.002,935.002,855.002,855.002,519.9676,187
2022-08-182,830.002,895.002,820.002,895.002,555.2677,349
2022-08-172,940.002,945.002,860.002,880.002,542.02156,151
2022-08-162,980.002,980.002,925.002,945.002,599.40123,055
← NewerPage 17 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.