Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,396.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,337.67 | 43,183 |
| 2025-10-23 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,329.96 | 40,501 |
| 2025-10-22 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,349.24 | 63,846 |
| 2025-10-21 | 1,408.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,329.96 | 75,662 |
| 2025-10-20 | 1,407.00 | 1,407.00 | 1,385.00 | 1,400.00 | 1,349.24 | 60,839 |
| 2025-10-17 | 1,424.00 | 1,431.00 | 1,383.00 | 1,409.00 | 1,357.91 | 122,317 |
| 2025-10-16 | 1,445.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,373.33 | 128,286 |
| 2025-10-15 | 1,420.00 | 1,459.00 | 1,420.00 | 1,437.00 | 1,384.90 | 75,165 |
| 2025-10-14 | 1,440.00 | 1,448.00 | 1,412.00 | 1,420.00 | 1,368.51 | 73,983 |
| 2025-10-13 | 1,382.00 | 1,468.00 | 1,382.00 | 1,439.00 | 1,386.82 | 133,440 |
| 2025-10-10 | 1,447.00 | 1,459.00 | 1,409.00 | 1,433.00 | 1,381.04 | 168,984 |
| 2025-10-02 | 1,404.00 | 1,499.00 | 1,401.00 | 1,447.00 | 1,394.53 | 733,849 |
| 2025-10-01 | 1,415.00 | 1,450.00 | 1,370.00 | 1,423.00 | 1,371.40 | 535,367 |
| 2025-09-30 | 1,360.00 | 1,559.00 | 1,359.00 | 1,390.00 | 1,339.60 | 2,504,026 |
| 2025-09-29 | 1,363.00 | 1,363.00 | 1,331.00 | 1,346.00 | 1,297.20 | 43,802 |
| 2025-09-26 | 1,370.00 | 1,381.00 | 1,331.00 | 1,332.00 | 1,283.70 | 62,941 |
| 2025-09-25 | 1,383.00 | 1,386.00 | 1,360.00 | 1,360.00 | 1,310.69 | 55,242 |
| 2025-09-24 | 1,408.00 | 1,409.00 | 1,375.00 | 1,383.00 | 1,332.86 | 44,514 |
| 2025-09-23 | 1,381.00 | 1,414.00 | 1,380.00 | 1,404.00 | 1,353.09 | 108,625 |
| 2025-09-22 | 1,393.00 | 1,400.00 | 1,381.00 | 1,399.00 | 1,348.27 | 72,985 |
| 2025-09-19 | 1,417.00 | 1,418.00 | 1,399.00 | 1,399.00 | 1,348.27 | 46,019 |
| 2025-09-18 | 1,412.00 | 1,428.00 | 1,402.00 | 1,417.00 | 1,365.62 | 57,259 |
| 2025-09-17 | 1,406.00 | 1,428.00 | 1,381.00 | 1,412.00 | 1,360.80 | 83,962 |
| 2025-09-16 | 1,437.00 | 1,441.00 | 1,405.00 | 1,405.00 | 1,354.06 | 143,043 |
| 2025-09-15 | 1,418.00 | 1,454.00 | 1,409.00 | 1,441.00 | 1,388.75 | 322,736 |
| 2025-09-12 | 1,404.00 | 1,429.00 | 1,398.00 | 1,405.00 | 1,354.06 | 205,528 |
| 2025-09-11 | 1,403.00 | 1,415.00 | 1,378.00 | 1,404.00 | 1,353.09 | 123,300 |
| 2025-09-10 | 1,387.00 | 1,406.00 | 1,386.00 | 1,403.00 | 1,352.13 | 113,319 |
| 2025-09-09 | 1,395.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,336.71 | 178,651 |
| 2025-09-08 | 1,393.00 | 1,411.00 | 1,382.00 | 1,396.00 | 1,345.38 | 253,727 |
| 2025-09-05 | 1,383.00 | 1,400.00 | 1,380.00 | 1,387.00 | 1,336.71 | 225,982 |
| 2025-09-04 | 1,407.00 | 1,407.00 | 1,379.00 | 1,389.00 | 1,338.64 | 443,210 |
| 2025-09-03 | 1,450.00 | 1,459.00 | 1,375.00 | 1,425.00 | 1,373.33 | 1,176,678 |
| 2025-09-02 | 1,300.00 | 1,665.00 | 1,300.00 | 1,460.00 | 1,407.06 | 9,507,726 |
| 2025-09-01 | 1,323.00 | 1,323.00 | 1,297.00 | 1,300.00 | 1,252.86 | 46,650 |
| 2025-08-29 | 1,308.00 | 1,318.00 | 1,301.00 | 1,313.00 | 1,265.39 | 22,784 |
| 2025-08-28 | 1,299.00 | 1,308.00 | 1,299.00 | 1,308.00 | 1,260.57 | 14,307 |
| 2025-08-27 | 1,315.00 | 1,315.00 | 1,300.00 | 1,308.00 | 1,260.57 | 34,115 |
| 2025-08-26 | 1,295.00 | 1,329.00 | 1,295.00 | 1,314.00 | 1,266.36 | 83,367 |
| 2025-08-25 | 1,297.00 | 1,304.00 | 1,291.00 | 1,295.00 | 1,248.05 | 52,043 |
| 2025-08-22 | 1,298.00 | 1,318.00 | 1,295.00 | 1,304.00 | 1,256.72 | 62,350 |
| 2025-08-21 | 1,304.00 | 1,305.00 | 1,294.00 | 1,296.00 | 1,249.01 | 168,407 |
| 2025-08-20 | 1,334.00 | 1,566.00 | 1,300.00 | 1,303.00 | 1,255.76 | 2,535,596 |
| 2025-08-19 | 1,304.00 | 1,347.00 | 1,298.00 | 1,345.00 | 1,296.23 | 93,191 |
| 2025-08-18 | 1,306.00 | 1,322.00 | 1,298.00 | 1,304.00 | 1,256.72 | 50,402 |
| 2025-08-14 | 1,305.00 | 1,323.00 | 1,304.00 | 1,321.00 | 1,273.10 | 24,843 |
| 2025-08-13 | 1,307.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,262.50 | 42,823 |
| 2025-08-12 | 1,303.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,257.68 | 12,968 |
| 2025-08-11 | 1,303.00 | 1,307.00 | 1,296.00 | 1,301.00 | 1,253.83 | 21,730 |
| 2025-08-08 | 1,302.00 | 1,309.00 | 1,300.00 | 1,303.00 | 1,255.76 | 16,689 |
| 2025-08-07 | 1,304.00 | 1,310.00 | 1,299.00 | 1,309.00 | 1,261.54 | 21,824 |
| 2025-08-06 | 1,302.00 | 1,309.00 | 1,294.00 | 1,299.00 | 1,251.90 | 38,836 |
| 2025-08-05 | 1,293.00 | 1,319.00 | 1,293.00 | 1,301.00 | 1,253.83 | 13,162 |
| 2025-08-04 | 1,321.00 | 1,321.00 | 1,294.00 | 1,301.00 | 1,253.83 | 28,465 |
| 2025-08-01 | 1,304.00 | 1,319.00 | 1,299.00 | 1,299.00 | 1,251.90 | 45,921 |
| 2025-07-31 | 1,315.00 | 1,315.00 | 1,302.00 | 1,304.00 | 1,256.72 | 23,307 |
| 2025-07-30 | 1,313.00 | 1,326.00 | 1,313.00 | 1,315.00 | 1,267.32 | 24,985 |
| 2025-07-29 | 1,313.00 | 1,346.00 | 1,313.00 | 1,326.00 | 1,277.92 | 52,876 |
| 2025-07-28 | 1,300.00 | 1,314.00 | 1,298.00 | 1,313.00 | 1,265.39 | 39,792 |
| 2025-07-25 | 1,303.00 | 1,433.00 | 1,299.00 | 1,300.00 | 1,252.86 | 726,084 |
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.