Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,305.00 | 1,310.00 | 1,290.00 | 1,304.00 | 1,256.72 | 22,362 |
| 2025-01-22 | 1,290.00 | 1,296.00 | 1,280.00 | 1,293.00 | 1,246.12 | 18,067 |
| 2025-01-21 | 1,284.00 | 1,299.00 | 1,281.00 | 1,283.00 | 1,236.48 | 17,385 |
| 2025-01-20 | 1,310.00 | 1,319.00 | 1,286.00 | 1,288.00 | 1,241.30 | 34,704 |
| 2025-01-17 | 1,322.00 | 1,338.00 | 1,298.00 | 1,310.00 | 1,262.50 | 27,363 |
| 2025-01-16 | 1,329.00 | 1,329.00 | 1,305.00 | 1,322.00 | 1,274.07 | 14,549 |
| 2025-01-15 | 1,311.00 | 1,331.00 | 1,295.00 | 1,323.00 | 1,275.03 | 29,254 |
| 2025-01-14 | 1,275.00 | 1,312.00 | 1,271.00 | 1,311.00 | 1,263.47 | 8,881 |
| 2025-01-13 | 1,303.00 | 1,303.00 | 1,273.00 | 1,280.00 | 1,233.59 | 23,731 |
| 2025-01-10 | 1,296.00 | 1,305.00 | 1,275.00 | 1,303.00 | 1,255.76 | 12,577 |
| 2025-01-09 | 1,307.00 | 1,319.00 | 1,291.00 | 1,305.00 | 1,257.68 | 7,616 |
| 2025-01-08 | 1,308.00 | 1,331.00 | 1,295.00 | 1,307.00 | 1,259.61 | 36,900 |
| 2025-01-07 | 1,320.00 | 1,328.00 | 1,299.00 | 1,309.00 | 1,261.54 | 18,357 |
| 2025-01-06 | 1,300.00 | 1,324.00 | 1,300.00 | 1,313.00 | 1,265.39 | 8,984 |
| 2025-01-03 | 1,299.00 | 1,307.00 | 1,294.00 | 1,301.00 | 1,253.83 | 23,373 |
| 2025-01-02 | 1,275.00 | 1,300.00 | 1,275.00 | 1,299.00 | 1,251.90 | 15,984 |
| 2024-12-30 | 1,282.00 | 1,305.00 | 1,282.00 | 1,298.00 | 1,250.94 | 7,788 |
| 2024-12-27 | 1,330.00 | 1,330.00 | 1,282.00 | 1,282.00 | 1,235.52 | 36,066 |
| 2024-12-26 | 1,320.00 | 1,334.00 | 1,312.00 | 1,316.00 | 1,220.10 | 41,364 |
| 2024-12-24 | 1,312.00 | 1,345.00 | 1,305.00 | 1,328.00 | 1,231.22 | 21,707 |
| 2024-12-23 | 1,293.00 | 1,328.00 | 1,282.00 | 1,328.00 | 1,231.22 | 97,696 |
| 2024-12-20 | 1,311.00 | 1,311.00 | 1,290.00 | 1,293.00 | 1,198.77 | 33,500 |
| 2024-12-19 | 1,339.00 | 1,339.00 | 1,301.00 | 1,307.00 | 1,211.75 | 36,724 |
| 2024-12-18 | 1,320.00 | 1,320.00 | 1,306.00 | 1,318.00 | 1,221.95 | 34,189 |
| 2024-12-17 | 1,308.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,219.17 | 39,619 |
| 2024-12-16 | 1,314.00 | 1,329.00 | 1,300.00 | 1,308.00 | 1,212.68 | 36,027 |
| 2024-12-13 | 1,290.00 | 1,314.00 | 1,283.00 | 1,314.00 | 1,218.24 | 58,633 |
| 2024-12-12 | 1,292.00 | 1,316.00 | 1,260.00 | 1,283.00 | 1,189.50 | 38,552 |
| 2024-12-11 | 1,250.00 | 1,289.00 | 1,220.00 | 1,289.00 | 1,195.06 | 40,718 |
| 2024-12-10 | 1,156.00 | 1,250.00 | 1,156.00 | 1,250.00 | 1,158.91 | 97,442 |
| 2024-12-09 | 1,222.00 | 1,244.00 | 1,190.00 | 1,193.00 | 1,106.06 | 98,857 |
| 2024-12-06 | 1,296.00 | 1,299.00 | 1,235.00 | 1,237.00 | 1,146.85 | 61,322 |
| 2024-12-05 | 1,311.00 | 1,311.00 | 1,295.00 | 1,296.00 | 1,201.55 | 21,812 |
| 2024-12-04 | 1,329.00 | 1,339.00 | 1,258.00 | 1,311.00 | 1,215.46 | 69,445 |
| 2024-12-03 | 1,304.00 | 1,330.00 | 1,304.00 | 1,329.00 | 1,232.15 | 34,802 |
| 2024-12-02 | 1,370.00 | 1,376.00 | 1,295.00 | 1,314.00 | 1,218.24 | 50,927 |
| 2024-11-29 | 1,377.00 | 1,407.00 | 1,352.00 | 1,370.00 | 1,270.16 | 24,653 |
| 2024-11-28 | 1,370.00 | 1,380.00 | 1,355.00 | 1,377.00 | 1,276.65 | 24,187 |
| 2024-11-27 | 1,398.00 | 1,398.00 | 1,372.00 | 1,374.00 | 1,273.87 | 72,120 |
| 2024-11-26 | 1,362.00 | 1,402.00 | 1,361.00 | 1,402.00 | 1,299.83 | 32,969 |
| 2024-11-25 | 1,330.00 | 1,460.00 | 1,330.00 | 1,376.00 | 1,275.72 | 153,322 |
| 2024-11-22 | 1,330.00 | 1,358.00 | 1,330.00 | 1,350.00 | 1,251.62 | 37,447 |
| 2024-11-21 | 1,356.00 | 1,390.00 | 1,356.00 | 1,358.00 | 1,259.04 | 17,474 |
| 2024-11-20 | 1,314.00 | 1,421.00 | 1,314.00 | 1,360.00 | 1,260.89 | 104,771 |
| 2024-11-19 | 1,295.00 | 1,329.00 | 1,295.00 | 1,326.00 | 1,229.37 | 13,835 |
| 2024-11-18 | 1,305.00 | 1,330.00 | 1,305.00 | 1,309.00 | 1,213.61 | 26,100 |
| 2024-11-15 | 1,300.00 | 1,335.00 | 1,300.00 | 1,323.00 | 1,226.59 | 31,773 |
| 2024-11-14 | 1,314.00 | 1,344.00 | 1,311.00 | 1,317.00 | 1,221.02 | 51,879 |
| 2024-11-13 | 1,335.00 | 1,365.00 | 1,328.00 | 1,344.00 | 1,246.06 | 70,034 |
| 2024-11-12 | 1,417.00 | 1,432.00 | 1,357.00 | 1,357.00 | 1,258.11 | 72,318 |
| 2024-11-11 | 1,448.00 | 1,475.00 | 1,417.00 | 1,432.00 | 1,327.64 | 30,865 |
| 2024-11-08 | 1,441.00 | 1,492.00 | 1,441.00 | 1,463.00 | 1,356.38 | 65,367 |
| 2024-11-07 | 1,410.00 | 1,470.00 | 1,400.00 | 1,447.00 | 1,341.55 | 41,512 |
| 2024-11-06 | 1,405.00 | 1,415.00 | 1,399.00 | 1,410.00 | 1,307.25 | 12,466 |
| 2024-11-05 | 1,396.00 | 1,430.00 | 1,396.00 | 1,404.00 | 1,301.68 | 11,021 |
| 2024-11-04 | 1,411.00 | 1,418.00 | 1,381.00 | 1,417.00 | 1,313.74 | 14,949 |
| 2024-11-01 | 1,401.00 | 1,430.00 | 1,391.00 | 1,411.00 | 1,308.17 | 18,216 |
| 2024-10-31 | 1,411.00 | 1,415.00 | 1,385.00 | 1,413.00 | 1,310.03 | 13,960 |
| 2024-10-30 | 1,420.00 | 1,440.00 | 1,400.00 | 1,411.00 | 1,308.17 | 68,474 |
| 2024-10-29 | 1,416.00 | 1,440.00 | 1,416.00 | 1,428.00 | 1,323.94 | 12,794 |
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.