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%WTI99.41▲ 2.33%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,030.003,130.002,960.002,975.002,625.881,317,452
2022-08-112,920.002,980.002,920.002,940.002,594.98143,302
2022-08-103,000.003,005.002,905.002,915.002,572.92204,511
2022-08-093,005.003,020.002,950.003,005.002,652.36292,084
2022-08-082,925.003,040.002,865.003,005.002,652.36610,851
2022-08-052,910.003,080.002,840.002,920.002,577.331,796,261
2022-08-042,755.003,300.002,745.002,910.002,568.5010,708,240
2022-08-032,665.002,790.002,665.002,760.002,436.1192,528
2022-08-022,695.002,705.002,665.002,665.002,352.2671,958
2022-08-012,720.002,740.002,700.002,720.002,400.8046,238
2022-07-292,710.002,740.002,695.002,710.002,391.9770,384
2022-07-282,745.002,795.002,685.002,705.002,387.56178,706
2022-07-272,670.002,715.002,660.002,700.002,383.15101,990
2022-07-262,585.002,755.002,585.002,650.002,339.02213,454
2022-07-252,585.002,645.002,580.002,605.002,299.3091,560
2022-07-222,650.002,705.002,635.002,645.002,334.6054,552
2022-07-212,675.002,680.002,600.002,660.002,347.8480,788
2022-07-202,680.002,685.002,615.002,620.002,312.5468,796
2022-07-192,550.002,590.002,540.002,570.002,268.4055,013
2022-07-182,520.002,565.002,510.002,555.002,255.1668,896
2022-07-152,535.002,575.002,450.002,495.002,202.2193,840
2022-07-142,485.002,600.002,485.002,535.002,237.5164,625
2022-07-132,580.002,580.002,480.002,510.002,215.4461,536
2022-07-122,630.002,630.002,510.002,540.002,241.92117,818
2022-07-112,690.002,690.002,640.002,645.002,334.6069,581
2022-07-082,675.002,710.002,670.002,680.002,365.4975,777
2022-07-072,700.002,700.002,590.002,645.002,334.6063,626
2022-07-062,580.002,670.002,560.002,590.002,286.06108,521
2022-07-052,525.002,615.002,525.002,610.002,303.7179,051
2022-07-042,635.002,665.002,470.002,525.002,228.68147,463
2022-07-012,700.002,775.002,570.002,660.002,347.84125,607
2022-06-302,795.002,795.002,700.002,700.002,383.1581,002
2022-06-292,700.002,820.002,700.002,795.002,467.00112,150
2022-06-282,770.002,820.002,740.002,770.002,444.93150,542
2022-06-272,595.002,770.002,595.002,770.002,444.93201,441
2022-06-242,410.002,580.002,410.002,570.002,268.40264,841
2022-06-232,640.002,675.002,385.002,420.002,136.01380,400
2022-06-222,830.002,890.002,550.002,650.002,339.02238,348
2022-06-212,820.002,960.002,795.002,815.002,484.65142,250
2022-06-203,000.003,025.002,765.002,820.002,489.07227,711
2022-06-172,900.003,075.002,850.003,020.002,665.60211,839
2022-06-163,045.003,115.002,980.002,990.002,639.12236,802
2022-06-153,120.003,180.002,910.003,000.002,647.94344,372
2022-06-143,105.003,190.003,025.003,145.002,775.93344,454
2022-06-133,345.003,400.003,185.003,185.002,811.23434,778
2022-06-103,420.003,560.003,420.003,450.003,045.13284,037
2022-06-093,455.003,505.003,320.003,505.003,093.68540,289
2022-06-083,620.003,685.003,490.003,495.003,084.85701,445
2022-06-073,610.003,675.003,530.003,600.003,177.531,318,169
2022-06-033,545.003,600.003,535.003,570.003,151.05542,381
2022-06-023,545.003,685.003,525.003,560.003,142.221,798,225
2022-05-313,455.003,675.003,420.003,525.003,111.333,630,323
2022-05-303,415.003,475.003,335.003,450.003,045.13414,338
2022-05-273,505.003,510.003,390.003,415.003,014.24436,388
2022-05-263,455.003,630.003,400.003,455.003,049.551,948,684
2022-05-253,385.003,550.003,365.003,455.003,049.551,242,370
2022-05-243,455.003,640.003,335.003,400.003,001.002,170,654
2022-05-233,580.003,795.003,475.003,500.003,089.274,144,880
2022-05-203,630.003,860.003,520.003,580.003,159.887,425,063
2022-05-193,595.003,640.003,500.003,640.003,212.843,016,491
← NewerPage 18 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.