Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,065.00 | 1,080.00 | 1,033.00 | 1,059.00 | 1,059.00 | 39,894 |
| 2026-07-20 | 1,076.00 | 1,077.00 | 1,036.00 | 1,058.00 | 1,058.00 | 57,502 |
| 2026-07-16 | 1,076.00 | 1,087.00 | 1,033.00 | 1,077.00 | 1,077.00 | 101,808 |
| 2026-07-15 | 1,030.00 | 1,077.00 | 1,030.00 | 1,076.00 | 1,076.00 | 69,598 |
| 2026-07-14 | 1,046.00 | 1,077.00 | 1,003.00 | 1,029.00 | 1,029.00 | 139,922 |
| 2026-07-13 | 1,095.00 | 1,142.00 | 1,050.00 | 1,050.00 | 1,050.00 | 242,828 |
| 2026-07-10 | 1,065.00 | 1,168.00 | 1,065.00 | 1,118.00 | 1,118.00 | 397,746 |
| 2026-07-09 | 1,097.00 | 1,097.00 | 1,040.00 | 1,062.00 | 1,062.00 | 154,873 |
| 2026-07-08 | 1,067.00 | 1,109.00 | 1,063.00 | 1,066.00 | 1,066.00 | 89,872 |
| 2026-07-07 | 1,110.00 | 1,130.00 | 1,069.00 | 1,075.00 | 1,075.00 | 102,461 |
| 2026-07-06 | 1,135.00 | 1,135.00 | 1,084.00 | 1,102.00 | 1,102.00 | 66,339 |
| 2026-07-03 | 1,124.00 | 1,134.00 | 1,083.00 | 1,129.00 | 1,129.00 | 98,486 |
| 2026-07-02 | 1,144.00 | 1,147.00 | 1,075.00 | 1,112.00 | 1,112.00 | 119,375 |
| 2026-07-01 | 1,154.00 | 1,198.00 | 1,118.00 | 1,144.00 | 1,144.00 | 123,816 |
| 2026-06-30 | 1,109.00 | 1,158.00 | 1,105.00 | 1,154.00 | 1,154.00 | 191,216 |
| 2026-06-29 | 1,069.00 | 1,147.00 | 1,069.00 | 1,130.00 | 1,130.00 | 98,472 |
| 2026-06-26 | 1,110.00 | 1,118.00 | 1,065.00 | 1,078.00 | 1,078.00 | 159,703 |
| 2026-06-25 | 1,190.00 | 1,190.00 | 1,100.00 | 1,122.00 | 1,122.00 | 110,310 |
| 2026-06-24 | 1,130.00 | 1,158.00 | 1,117.00 | 1,154.00 | 1,154.00 | 99,040 |
| 2026-06-23 | 1,225.00 | 1,234.00 | 1,135.00 | 1,135.00 | 1,135.00 | 181,416 |
| 2026-06-22 | 1,267.00 | 1,286.00 | 1,208.00 | 1,225.00 | 1,225.00 | 123,955 |
| 2026-06-19 | 1,342.00 | 1,370.00 | 1,255.00 | 1,267.00 | 1,267.00 | 165,850 |
| 2026-06-18 | 1,411.00 | 1,411.00 | 1,338.00 | 1,342.00 | 1,342.00 | 125,376 |
| 2026-06-17 | 1,422.00 | 1,434.00 | 1,385.00 | 1,411.00 | 1,411.00 | 126,531 |
| 2026-06-16 | 1,446.00 | 1,446.00 | 1,400.00 | 1,422.00 | 1,422.00 | 96,124 |
| 2026-06-15 | 1,401.00 | 1,458.00 | 1,393.00 | 1,420.00 | 1,420.00 | 173,219 |
| 2026-06-12 | 1,378.00 | 1,400.00 | 1,345.00 | 1,380.00 | 1,380.00 | 190,269 |
| 2026-06-11 | 1,310.00 | 1,349.00 | 1,299.00 | 1,330.00 | 1,330.00 | 153,579 |
| 2026-06-10 | 1,395.00 | 1,395.00 | 1,312.00 | 1,336.00 | 1,336.00 | 137,250 |
| 2026-06-09 | 1,318.00 | 1,383.00 | 1,318.00 | 1,379.00 | 1,379.00 | 137,753 |
| 2026-06-08 | 1,308.00 | 1,381.00 | 1,308.00 | 1,318.00 | 1,318.00 | 169,110 |
| 2026-06-05 | 1,445.00 | 1,456.00 | 1,375.00 | 1,398.00 | 1,398.00 | 131,405 |
| 2026-06-04 | 1,478.00 | 1,538.00 | 1,446.00 | 1,456.00 | 1,456.00 | 186,807 |
| 2026-06-02 | 1,524.00 | 1,524.00 | 1,440.00 | 1,457.00 | 1,457.00 | 317,520 |
| 2026-06-01 | 1,626.00 | 1,626.00 | 1,504.00 | 1,524.00 | 1,524.00 | 375,964 |
| 2026-05-29 | 1,748.00 | 1,748.00 | 1,570.00 | 1,626.00 | 1,626.00 | 308,256 |
| 2026-05-28 | 1,819.00 | 1,838.00 | 1,644.00 | 1,670.00 | 1,670.00 | 416,971 |
| 2026-05-27 | 1,837.00 | 1,931.00 | 1,770.00 | 1,794.00 | 1,794.00 | 691,637 |
| 2026-05-26 | 1,847.00 | 1,867.00 | 1,782.00 | 1,795.00 | 1,795.00 | 381,788 |
| 2026-05-22 | 1,741.00 | 1,908.00 | 1,735.00 | 1,847.00 | 1,847.00 | 567,908 |
| 2026-05-21 | 1,760.00 | 1,818.00 | 1,727.00 | 1,741.00 | 1,741.00 | 250,664 |
| 2026-05-20 | 1,775.00 | 1,862.00 | 1,672.00 | 1,757.00 | 1,757.00 | 410,185 |
| 2026-05-19 | 1,838.00 | 1,869.00 | 1,760.00 | 1,776.00 | 1,776.00 | 209,685 |
| 2026-05-18 | 1,900.00 | 1,901.00 | 1,748.00 | 1,839.00 | 1,839.00 | 275,649 |
| 2026-05-15 | 1,979.00 | 1,979.00 | 1,870.00 | 1,883.00 | 1,883.00 | 541,564 |
| 2026-05-14 | 2,040.00 | 2,060.00 | 1,932.00 | 1,969.00 | 1,969.00 | 367,344 |
| 2026-05-13 | 2,045.00 | 2,070.00 | 1,996.00 | 2,000.00 | 2,000.00 | 388,620 |
| 2026-05-12 | 2,200.00 | 2,215.00 | 1,993.00 | 2,045.00 | 2,045.00 | 797,404 |
| 2026-05-11 | 2,105.00 | 2,235.00 | 2,055.00 | 2,165.00 | 2,165.00 | 1,474,028 |
| 2026-05-08 | 2,120.00 | 2,205.00 | 2,025.00 | 2,100.00 | 2,100.00 | 691,965 |
| 2026-05-07 | 2,100.00 | 2,210.00 | 2,045.00 | 2,120.00 | 2,120.00 | 788,917 |
| 2026-05-06 | 2,145.00 | 2,145.00 | 2,005.00 | 2,080.00 | 2,080.00 | 665,286 |
| 2026-05-04 | 2,105.00 | 2,205.00 | 2,080.00 | 2,105.00 | 2,105.00 | 762,441 |
| 2026-04-30 | 2,105.00 | 2,155.00 | 2,040.00 | 2,080.00 | 2,080.00 | 736,459 |
| 2026-04-29 | 2,215.00 | 2,215.00 | 2,110.00 | 2,135.00 | 2,135.00 | 590,287 |
| 2026-04-28 | 2,330.00 | 2,340.00 | 2,180.00 | 2,225.00 | 2,225.00 | 511,366 |
| 2026-04-27 | 2,170.00 | 2,320.00 | 2,170.00 | 2,275.00 | 2,275.00 | 762,292 |
| 2026-04-24 | 2,140.00 | 2,250.00 | 2,105.00 | 2,160.00 | 2,160.00 | 562,115 |
| 2026-04-23 | 2,200.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 625,697 |
| 2026-04-22 | 2,260.00 | 2,290.00 | 2,040.00 | 2,155.00 | 2,155.00 | 978,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.