Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,307.00 | 1,307.00 | 1,299.00 | 1,305.00 | 1,257.68 | 32,145 |
| 2025-07-23 | 1,299.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,259.61 | 19,756 |
| 2025-07-22 | 1,303.00 | 1,303.00 | 1,295.00 | 1,299.00 | 1,251.90 | 18,346 |
| 2025-07-21 | 1,305.00 | 1,305.00 | 1,297.00 | 1,299.00 | 1,251.90 | 33,606 |
| 2025-07-18 | 1,302.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,257.68 | 14,754 |
| 2025-07-17 | 1,301.00 | 1,301.00 | 1,296.00 | 1,301.00 | 1,253.83 | 22,081 |
| 2025-07-16 | 1,304.00 | 1,309.00 | 1,297.00 | 1,301.00 | 1,253.83 | 11,593 |
| 2025-07-15 | 1,301.00 | 1,309.00 | 1,299.00 | 1,303.00 | 1,255.76 | 29,575 |
| 2025-07-14 | 1,305.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,252.86 | 16,249 |
| 2025-07-11 | 1,302.00 | 1,309.00 | 1,294.00 | 1,301.00 | 1,253.83 | 45,547 |
| 2025-07-10 | 1,309.00 | 1,309.00 | 1,297.00 | 1,302.00 | 1,254.79 | 15,919 |
| 2025-07-09 | 1,303.00 | 1,303.00 | 1,297.00 | 1,301.00 | 1,253.83 | 9,648 |
| 2025-07-08 | 1,297.00 | 1,305.00 | 1,297.00 | 1,303.00 | 1,255.76 | 14,615 |
| 2025-07-07 | 1,300.00 | 1,303.00 | 1,297.00 | 1,303.00 | 1,255.76 | 14,865 |
| 2025-07-04 | 1,306.00 | 1,306.00 | 1,298.00 | 1,300.00 | 1,252.86 | 13,804 |
| 2025-07-03 | 1,308.00 | 1,308.00 | 1,300.00 | 1,306.00 | 1,258.65 | 20,938 |
| 2025-07-02 | 1,305.00 | 1,305.00 | 1,282.00 | 1,300.00 | 1,252.86 | 13,613 |
| 2025-07-01 | 1,292.00 | 1,308.00 | 1,281.00 | 1,298.00 | 1,250.94 | 35,964 |
| 2025-06-30 | 1,300.00 | 1,310.00 | 1,288.00 | 1,292.00 | 1,245.15 | 41,306 |
| 2025-06-27 | 1,307.00 | 1,313.00 | 1,299.00 | 1,307.00 | 1,259.61 | 29,730 |
| 2025-06-26 | 1,307.00 | 1,307.00 | 1,293.00 | 1,307.00 | 1,259.61 | 15,109 |
| 2025-06-25 | 1,324.00 | 1,324.00 | 1,299.00 | 1,307.00 | 1,259.61 | 69,526 |
| 2025-06-24 | 1,312.00 | 1,325.00 | 1,306.00 | 1,318.00 | 1,270.21 | 47,085 |
| 2025-06-23 | 1,326.00 | 1,326.00 | 1,295.00 | 1,319.00 | 1,271.18 | 56,580 |
| 2025-06-20 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,276.96 | 34,270 |
| 2025-06-19 | 1,312.00 | 1,312.00 | 1,298.00 | 1,304.00 | 1,256.72 | 13,409 |
| 2025-06-18 | 1,298.00 | 1,311.00 | 1,295.00 | 1,300.00 | 1,252.86 | 28,236 |
| 2025-06-17 | 1,328.00 | 1,328.00 | 1,298.00 | 1,311.00 | 1,263.47 | 43,898 |
| 2025-06-16 | 1,324.00 | 1,329.00 | 1,296.00 | 1,313.00 | 1,265.39 | 26,757 |
| 2025-06-13 | 1,316.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,275.99 | 36,095 |
| 2025-06-12 | 1,337.00 | 1,337.00 | 1,316.00 | 1,327.00 | 1,278.89 | 29,799 |
| 2025-06-11 | 1,323.00 | 1,340.00 | 1,319.00 | 1,319.00 | 1,271.18 | 51,751 |
| 2025-06-10 | 1,324.00 | 1,339.00 | 1,319.00 | 1,323.00 | 1,275.03 | 34,084 |
| 2025-06-09 | 1,323.00 | 1,340.00 | 1,323.00 | 1,330.00 | 1,281.78 | 31,600 |
| 2025-06-05 | 1,330.00 | 1,332.00 | 1,319.00 | 1,325.00 | 1,276.96 | 32,456 |
| 2025-06-04 | 1,350.00 | 1,362.00 | 1,324.00 | 1,333.00 | 1,284.67 | 79,830 |
| 2025-06-02 | 1,330.00 | 1,330.00 | 1,301.00 | 1,313.00 | 1,265.39 | 79,149 |
| 2025-05-30 | 1,274.00 | 1,370.00 | 1,271.00 | 1,330.00 | 1,281.78 | 247,508 |
| 2025-05-29 | 1,280.00 | 1,289.00 | 1,269.00 | 1,274.00 | 1,227.81 | 27,761 |
| 2025-05-28 | 1,273.00 | 1,273.00 | 1,262.00 | 1,273.00 | 1,226.84 | 11,491 |
| 2025-05-27 | 1,265.00 | 1,266.00 | 1,257.00 | 1,264.00 | 1,218.17 | 18,190 |
| 2025-05-26 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,219.13 | 27,285 |
| 2025-05-23 | 1,290.00 | 1,294.00 | 1,270.00 | 1,280.00 | 1,233.59 | 13,697 |
| 2025-05-22 | 1,299.00 | 1,304.00 | 1,270.00 | 1,285.00 | 1,238.41 | 43,720 |
| 2025-05-21 | 1,290.00 | 1,305.00 | 1,290.00 | 1,297.00 | 1,249.97 | 28,610 |
| 2025-05-20 | 1,320.00 | 1,320.00 | 1,290.00 | 1,298.00 | 1,250.94 | 84,544 |
| 2025-05-19 | 1,280.00 | 1,361.00 | 1,252.00 | 1,310.00 | 1,262.50 | 222,244 |
| 2025-05-16 | 1,296.00 | 1,298.00 | 1,270.00 | 1,270.00 | 1,223.95 | 41,696 |
| 2025-05-15 | 1,291.00 | 1,299.00 | 1,289.00 | 1,298.00 | 1,250.94 | 19,533 |
| 2025-05-14 | 1,292.00 | 1,305.00 | 1,290.00 | 1,299.00 | 1,251.90 | 33,606 |
| 2025-05-13 | 1,307.00 | 1,308.00 | 1,300.00 | 1,305.00 | 1,257.68 | 10,314 |
| 2025-05-12 | 1,316.00 | 1,316.00 | 1,300.00 | 1,306.00 | 1,258.65 | 20,607 |
| 2025-05-09 | 1,318.00 | 1,325.00 | 1,315.00 | 1,316.00 | 1,268.28 | 11,986 |
| 2025-05-08 | 1,299.00 | 1,328.00 | 1,299.00 | 1,328.00 | 1,279.85 | 12,634 |
| 2025-05-07 | 1,336.00 | 1,349.00 | 1,316.00 | 1,325.00 | 1,276.96 | 22,865 |
| 2025-05-02 | 1,298.00 | 1,349.00 | 1,291.00 | 1,336.00 | 1,287.56 | 54,455 |
| 2025-04-30 | 1,306.00 | 1,315.00 | 1,297.00 | 1,298.00 | 1,250.94 | 8,932 |
| 2025-04-29 | 1,320.00 | 1,320.00 | 1,294.00 | 1,306.00 | 1,258.65 | 24,781 |
| 2025-04-28 | 1,313.00 | 1,324.00 | 1,293.00 | 1,320.00 | 1,272.14 | 35,466 |
| 2025-04-25 | 1,307.00 | 1,320.00 | 1,307.00 | 1,310.00 | 1,262.50 | 18,851 |
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.