Wiable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,416.00 | 1,440.00 | 1,416.00 | 1,428.00 | 1,323.94 | 12,794 |
| 2024-10-28 | 1,431.00 | 1,435.00 | 1,419.00 | 1,428.00 | 1,323.94 | 25,264 |
| 2024-10-25 | 1,416.00 | 1,432.00 | 1,416.00 | 1,431.00 | 1,326.72 | 21,474 |
| 2024-10-24 | 1,409.00 | 1,460.00 | 1,409.00 | 1,430.00 | 1,325.79 | 17,979 |
| 2024-10-23 | 1,409.00 | 1,471.00 | 1,393.00 | 1,450.00 | 1,344.33 | 32,016 |
| 2024-10-22 | 1,413.00 | 1,424.00 | 1,399.00 | 1,400.00 | 1,297.98 | 43,666 |
| 2024-10-21 | 1,427.00 | 1,452.00 | 1,425.00 | 1,435.00 | 1,330.43 | 59,687 |
| 2024-10-18 | 1,463.00 | 1,480.00 | 1,450.00 | 1,454.00 | 1,348.04 | 31,027 |
| 2024-10-17 | 1,467.00 | 1,545.00 | 1,463.00 | 1,486.00 | 1,377.71 | 87,573 |
| 2024-10-16 | 1,450.00 | 1,469.00 | 1,447.00 | 1,467.00 | 1,360.09 | 21,439 |
| 2024-10-15 | 1,441.00 | 1,500.00 | 1,441.00 | 1,461.00 | 1,354.53 | 59,676 |
| 2024-10-14 | 1,439.00 | 1,480.00 | 1,435.00 | 1,456.00 | 1,349.89 | 54,543 |
| 2024-10-11 | 1,430.00 | 1,520.00 | 1,396.00 | 1,437.00 | 1,332.28 | 180,485 |
| 2024-10-10 | 1,410.00 | 1,534.00 | 1,388.00 | 1,404.00 | 1,301.68 | 157,067 |
| 2024-10-08 | 1,410.00 | 1,428.00 | 1,380.00 | 1,392.00 | 1,290.56 | 26,661 |
| 2024-10-07 | 1,380.00 | 1,399.00 | 1,374.00 | 1,393.00 | 1,291.49 | 7,661 |
| 2024-10-04 | 1,373.00 | 1,395.00 | 1,373.00 | 1,380.00 | 1,279.43 | 9,557 |
| 2024-10-02 | 1,388.00 | 1,400.00 | 1,377.00 | 1,387.00 | 1,285.92 | 19,781 |
| 2024-09-30 | 1,408.00 | 1,434.00 | 1,403.00 | 1,403.00 | 1,300.76 | 23,547 |
| 2024-09-27 | 1,423.00 | 1,435.00 | 1,423.00 | 1,426.00 | 1,322.08 | 38,227 |
| 2024-09-26 | 1,415.00 | 1,425.00 | 1,403.00 | 1,423.00 | 1,319.30 | 38,335 |
| 2024-09-25 | 1,397.00 | 1,428.00 | 1,397.00 | 1,415.00 | 1,311.88 | 39,622 |
| 2024-09-24 | 1,412.00 | 1,420.00 | 1,383.00 | 1,413.00 | 1,310.03 | 29,076 |
| 2024-09-23 | 1,408.00 | 1,425.00 | 1,402.00 | 1,411.00 | 1,308.17 | 19,043 |
| 2024-09-20 | 1,383.00 | 1,409.00 | 1,383.00 | 1,408.00 | 1,305.39 | 22,754 |
| 2024-09-19 | 1,385.00 | 1,399.00 | 1,366.00 | 1,390.00 | 1,288.70 | 9,443 |
| 2024-09-13 | 1,373.00 | 1,390.00 | 1,366.00 | 1,368.00 | 1,268.31 | 39,575 |
| 2024-09-12 | 1,351.00 | 1,376.00 | 1,351.00 | 1,373.00 | 1,272.94 | 45,758 |
| 2024-09-11 | 1,400.00 | 1,409.00 | 1,347.00 | 1,347.00 | 1,248.84 | 127,863 |
| 2024-09-10 | 1,393.00 | 1,419.00 | 1,392.00 | 1,400.00 | 1,297.98 | 23,342 |
| 2024-09-09 | 1,390.00 | 1,420.00 | 1,362.00 | 1,409.00 | 1,306.32 | 310,975 |
| 2024-09-06 | 1,452.00 | 1,478.00 | 1,421.00 | 1,427.00 | 1,323.01 | 51,690 |
| 2024-09-05 | 1,473.00 | 1,515.00 | 1,460.00 | 1,462.00 | 1,355.46 | 39,303 |
| 2024-09-04 | 1,472.00 | 1,515.00 | 1,472.00 | 1,490.00 | 1,381.42 | 20,261 |
| 2024-09-03 | 1,520.00 | 1,528.00 | 1,515.00 | 1,516.00 | 1,405.52 | 3,411 |
| 2024-09-02 | 1,513.00 | 1,547.00 | 1,500.00 | 1,511.00 | 1,400.89 | 29,232 |
| 2024-08-30 | 1,499.00 | 1,533.00 | 1,499.00 | 1,517.00 | 1,406.45 | 17,666 |
| 2024-08-29 | 1,524.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,399.96 | 41,624 |
| 2024-08-28 | 1,547.00 | 1,547.00 | 1,511.00 | 1,525.00 | 1,413.87 | 54,214 |
| 2024-08-27 | 1,512.00 | 1,554.00 | 1,511.00 | 1,550.00 | 1,437.04 | 58,784 |
| 2024-08-26 | 1,560.00 | 1,560.00 | 1,540.00 | 1,549.00 | 1,436.12 | 27,800 |
| 2024-08-23 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,446.32 | 23,143 |
| 2024-08-22 | 1,624.00 | 1,631.00 | 1,520.00 | 1,566.00 | 1,451.88 | 129,173 |
| 2024-08-21 | 1,555.00 | 1,570.00 | 1,515.00 | 1,553.00 | 1,439.83 | 42,985 |
| 2024-08-20 | 1,556.00 | 1,571.00 | 1,555.00 | 1,568.00 | 1,453.73 | 38,031 |
| 2024-08-19 | 1,556.00 | 1,577.00 | 1,552.00 | 1,557.00 | 1,443.53 | 16,334 |
| 2024-08-16 | 1,590.00 | 1,590.00 | 1,546.00 | 1,570.00 | 1,455.59 | 10,908 |
| 2024-08-14 | 1,569.00 | 1,569.00 | 1,527.00 | 1,543.00 | 1,430.55 | 13,672 |
| 2024-08-13 | 1,536.00 | 1,536.00 | 1,512.00 | 1,526.00 | 1,414.79 | 17,757 |
| 2024-08-12 | 1,550.00 | 1,563.00 | 1,506.00 | 1,535.00 | 1,423.14 | 25,917 |
| 2024-08-09 | 1,521.00 | 1,538.00 | 1,520.00 | 1,526.00 | 1,414.79 | 44,539 |
| 2024-08-08 | 1,540.00 | 1,600.00 | 1,503.00 | 1,520.00 | 1,409.23 | 27,713 |
| 2024-08-07 | 1,523.00 | 1,553.00 | 1,485.00 | 1,550.00 | 1,437.04 | 25,280 |
| 2024-08-06 | 1,324.00 | 1,539.00 | 1,324.00 | 1,508.00 | 1,398.11 | 97,718 |
| 2024-08-05 | 1,680.00 | 1,680.00 | 1,430.00 | 1,464.00 | 1,357.31 | 168,941 |
| 2024-08-02 | 1,700.00 | 1,728.00 | 1,680.00 | 1,680.00 | 1,557.57 | 27,089 |
| 2024-08-01 | 1,671.00 | 1,724.00 | 1,671.00 | 1,719.00 | 1,593.73 | 20,171 |
| 2024-07-31 | 1,679.00 | 1,709.00 | 1,670.00 | 1,670.00 | 1,548.30 | 38,317 |
| 2024-07-30 | 1,691.00 | 1,698.00 | 1,679.00 | 1,679.00 | 1,556.64 | 31,501 |
| 2024-07-29 | 1,701.00 | 1,719.00 | 1,690.00 | 1,709.00 | 1,584.46 | 21,177 |
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.