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%WTI99.38▲ 2.30%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,225.003,765.003,215.003,665.003,234.9030,001,811
2022-05-173,185.003,295.003,160.003,200.002,824.47964,172
2022-05-163,270.003,290.003,165.003,185.002,811.23950,268
2022-05-133,155.003,510.003,125.003,235.002,855.367,736,628
2022-05-123,330.003,390.003,040.003,130.002,762.692,604,012
2022-05-113,320.003,620.003,255.003,365.002,970.1110,184,270
2022-05-103,415.003,825.003,130.003,285.002,899.5018,502,080
2022-05-092,840.003,525.002,835.003,240.002,859.7822,092,471
2022-05-062,925.002,960.002,845.002,860.002,524.37115,489
2022-05-043,020.003,235.002,910.002,910.002,568.501,728,399
2022-05-032,850.002,970.002,830.002,900.002,559.68125,260
2022-05-022,835.002,880.002,725.002,870.002,533.2058,402
2022-04-292,820.002,875.002,820.002,855.002,519.9642,235
2022-04-282,845.002,895.002,795.002,820.002,489.0776,205
2022-04-272,790.002,870.002,770.002,845.002,511.1360,463
2022-04-262,800.002,885.002,785.002,835.002,502.3128,282
2022-04-252,810.002,825.002,790.002,800.002,471.4120,597
2022-04-222,865.002,920.002,825.002,825.002,493.4863,319
2022-04-212,905.002,975.002,870.002,900.002,559.6856,427
2022-04-202,865.002,955.002,840.002,910.002,568.5090,231
2022-04-192,815.002,855.002,800.002,840.002,506.7241,533
2022-04-182,810.002,820.002,780.002,820.002,489.0720,486
2022-04-152,845.002,845.002,810.002,815.002,484.6533,291
2022-04-142,855.002,870.002,830.002,845.002,511.1341,970
2022-04-132,835.002,880.002,835.002,870.002,533.2050,587
2022-04-122,925.002,925.002,715.002,860.002,524.3798,801
2022-04-112,920.002,945.002,870.002,930.002,586.1646,204
2022-04-082,885.002,935.002,825.002,920.002,577.33116,123
2022-04-073,000.003,280.002,875.002,885.002,546.441,090,896
2022-04-063,050.003,050.003,000.003,015.002,661.1885,835
2022-04-053,085.003,085.003,025.003,055.002,696.4971,002
2022-04-043,015.003,060.003,010.003,060.002,700.9062,042
2022-04-013,005.003,065.003,005.003,005.002,652.3685,758
2022-03-312,940.003,065.002,915.003,035.002,678.83258,067
2022-03-302,965.002,965.002,905.002,945.002,599.4050,360
2022-03-292,870.002,965.002,840.002,945.002,599.40134,354
2022-03-282,920.002,920.002,860.002,880.002,542.0240,615
2022-03-252,860.002,880.002,835.002,880.002,542.0247,040
2022-03-242,865.002,865.002,815.002,855.002,519.9654,685
2022-03-232,870.002,890.002,845.002,865.002,528.7863,590
2022-03-222,860.002,875.002,805.002,870.002,533.20105,981
2022-03-212,900.002,900.002,830.002,845.002,511.1372,605
2022-03-182,780.002,860.002,760.002,845.002,511.13115,877
2022-03-172,760.002,825.002,755.002,780.002,453.76103,023
2022-03-162,765.002,780.002,710.002,755.002,431.6985,694
2022-03-152,705.002,740.002,685.002,705.002,387.5665,048
2022-03-142,750.002,750.002,665.002,705.002,387.5660,064
2022-03-112,655.002,735.002,655.002,700.002,383.1549,245
2022-03-102,660.002,715.002,660.002,680.002,365.4940,341
2022-03-082,655.002,655.002,555.002,635.002,325.7843,868
2022-03-072,750.002,750.002,640.002,665.002,352.2679,539
2022-03-042,705.002,765.002,675.002,750.002,427.2847,611
2022-03-032,690.002,740.002,690.002,730.002,409.6356,706
2022-03-022,625.002,690.002,620.002,685.002,369.9136,470
2022-02-282,625.002,675.002,610.002,625.002,316.9534,483
2022-02-252,580.002,680.002,575.002,625.002,316.9571,233
2022-02-242,620.002,670.002,525.002,555.002,255.16128,199
2022-02-232,645.002,700.002,600.002,640.002,330.1937,778
2022-02-222,645.002,700.002,605.002,625.002,316.9546,994
2022-02-212,665.002,720.002,610.002,710.002,391.9756,350
← NewerPage 19 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.