WISEnut, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14,620.00 | 14,750.00 | 14,280.00 | 14,400.00 | 14,288.83 | 56,241 |
| 2025-07-25 | 13,990.00 | 14,680.00 | 13,990.00 | 14,640.00 | 14,526.98 | 64,249 |
| 2025-07-24 | 14,300.00 | 14,300.00 | 13,900.00 | 14,120.00 | 14,010.99 | 43,349 |
| 2025-07-23 | 14,210.00 | 14,290.00 | 13,910.00 | 14,190.00 | 14,080.45 | 41,855 |
| 2025-07-22 | 14,980.00 | 15,020.00 | 14,150.00 | 14,280.00 | 14,169.75 | 103,913 |
| 2025-07-21 | 15,120.00 | 15,170.00 | 15,020.00 | 15,050.00 | 14,933.81 | 36,512 |
| 2025-07-18 | 15,270.00 | 15,400.00 | 15,040.00 | 15,080.00 | 14,963.58 | 40,908 |
| 2025-07-17 | 15,250.00 | 15,470.00 | 15,000.00 | 15,400.00 | 15,281.11 | 44,270 |
| 2025-07-16 | 15,410.00 | 15,510.00 | 15,260.00 | 15,480.00 | 15,360.49 | 38,084 |
| 2025-07-15 | 14,970.00 | 15,290.00 | 14,820.00 | 15,260.00 | 15,142.19 | 48,739 |
| 2025-07-14 | 15,400.00 | 15,460.00 | 15,020.00 | 15,060.00 | 14,943.73 | 48,855 |
| 2025-07-11 | 15,980.00 | 15,980.00 | 15,420.00 | 15,600.00 | 15,479.56 | 53,538 |
| 2025-07-10 | 16,010.00 | 16,150.00 | 15,680.00 | 15,950.00 | 15,826.86 | 60,752 |
| 2025-07-09 | 15,370.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,578.79 | 73,568 |
| 2025-07-08 | 15,000.00 | 15,410.00 | 15,000.00 | 15,360.00 | 15,241.42 | 43,932 |
| 2025-07-07 | 15,130.00 | 15,330.00 | 14,980.00 | 15,230.00 | 15,112.42 | 49,042 |
| 2025-07-04 | 15,210.00 | 15,310.00 | 14,930.00 | 14,980.00 | 14,864.35 | 52,839 |
| 2025-07-03 | 15,250.00 | 15,400.00 | 15,090.00 | 15,200.00 | 15,082.65 | 75,109 |
| 2025-07-02 | 15,810.00 | 15,850.00 | 14,550.00 | 15,310.00 | 15,191.80 | 111,989 |
| 2025-07-01 | 15,980.00 | 16,100.00 | 15,550.00 | 15,770.00 | 15,648.25 | 84,954 |
| 2025-06-30 | 16,950.00 | 17,430.00 | 15,700.00 | 15,730.00 | 15,608.56 | 339,623 |
| 2025-06-27 | 16,250.00 | 16,400.00 | 15,790.00 | 15,920.00 | 15,797.09 | 145,675 |
| 2025-06-26 | 16,810.00 | 17,000.00 | 15,660.00 | 16,150.00 | 16,025.32 | 366,818 |
| 2025-06-25 | 17,540.00 | 17,600.00 | 16,170.00 | 17,000.00 | 16,868.76 | 295,606 |
| 2025-06-24 | 17,340.00 | 17,700.00 | 16,930.00 | 17,530.00 | 17,394.66 | 332,652 |
| 2025-06-23 | 16,310.00 | 17,420.00 | 16,200.00 | 17,060.00 | 16,928.29 | 550,304 |
| 2025-06-20 | 18,200.00 | 18,200.00 | 16,600.00 | 16,670.00 | 16,541.30 | 739,695 |
| 2025-06-19 | 18,830.00 | 18,920.00 | 17,750.00 | 18,250.00 | 18,109.11 | 841,449 |
| 2025-06-18 | 17,680.00 | 20,200.00 | 17,220.00 | 18,760.00 | 18,615.17 | 5,865,254 |
| 2025-06-17 | 18,100.00 | 18,430.00 | 17,060.00 | 17,750.00 | 17,612.97 | 688,577 |
| 2025-06-16 | 18,010.00 | 18,010.00 | 17,150.00 | 17,720.00 | 17,583.20 | 354,041 |
| 2025-06-13 | 17,300.00 | 18,360.00 | 16,550.00 | 17,800.00 | 17,662.58 | 835,148 |
| 2025-06-12 | 18,970.00 | 18,970.00 | 17,040.00 | 17,120.00 | 16,987.83 | 705,324 |
| 2025-06-11 | 19,050.00 | 19,380.00 | 18,570.00 | 19,100.00 | 18,952.54 | 574,514 |
| 2025-06-10 | 19,200.00 | 19,690.00 | 18,620.00 | 19,250.00 | 19,101.39 | 792,941 |
| 2025-06-09 | 16,470.00 | 19,990.00 | 16,360.00 | 19,200.00 | 19,051.77 | 3,098,350 |
| 2025-06-05 | 15,490.00 | 15,950.00 | 15,260.00 | 15,930.00 | 15,807.02 | 883,231 |
| 2025-06-04 | 14,120.00 | 16,600.00 | 14,120.00 | 15,490.00 | 15,370.41 | 3,564,490 |
| 2025-06-02 | 12,720.00 | 13,580.00 | 12,480.00 | 13,440.00 | 13,336.24 | 199,927 |
| 2025-05-30 | 12,670.00 | 12,710.00 | 12,460.00 | 12,600.00 | 12,502.72 | 51,743 |
| 2025-05-29 | 12,440.00 | 12,770.00 | 12,440.00 | 12,670.00 | 12,572.18 | 44,673 |
| 2025-05-28 | 12,450.00 | 12,610.00 | 12,010.00 | 12,490.00 | 12,393.57 | 53,925 |
| 2025-05-27 | 12,280.00 | 12,470.00 | 12,140.00 | 12,420.00 | 12,324.11 | 57,280 |
| 2025-05-26 | 11,740.00 | 12,270.00 | 11,740.00 | 12,130.00 | 12,036.35 | 49,931 |
| 2025-05-23 | 11,970.00 | 12,210.00 | 11,900.00 | 11,900.00 | 11,808.13 | 57,249 |
| 2025-05-22 | 12,690.00 | 12,710.00 | 12,050.00 | 12,050.00 | 11,956.97 | 92,560 |
| 2025-05-21 | 12,690.00 | 12,890.00 | 12,630.00 | 12,690.00 | 12,592.03 | 68,291 |
| 2025-05-20 | 12,740.00 | 13,060.00 | 12,650.00 | 12,690.00 | 12,592.03 | 82,760 |
| 2025-05-19 | 12,650.00 | 12,930.00 | 12,650.00 | 12,840.00 | 12,740.87 | 82,118 |
| 2025-05-16 | 13,200.00 | 13,210.00 | 12,810.00 | 12,820.00 | 12,721.03 | 105,067 |
| 2025-05-15 | 13,560.00 | 14,070.00 | 12,800.00 | 13,290.00 | 13,187.40 | 125,719 |
| 2025-05-14 | 13,870.00 | 14,490.00 | 13,550.00 | 13,630.00 | 13,524.77 | 314,565 |
| 2025-05-13 | 14,200.00 | 14,700.00 | 13,620.00 | 13,630.00 | 13,524.77 | 243,248 |
| 2025-05-12 | 14,420.00 | 14,520.00 | 13,870.00 | 14,050.00 | 13,941.53 | 297,218 |
| 2025-05-09 | 13,910.00 | 14,650.00 | 13,350.00 | 14,280.00 | 14,169.75 | 542,130 |
| 2025-05-08 | 13,450.00 | 14,900.00 | 13,090.00 | 13,960.00 | 13,852.23 | 1,318,659 |
| 2025-05-07 | 12,740.00 | 13,540.00 | 12,680.00 | 13,330.00 | 13,227.09 | 127,077 |
| 2025-05-02 | 12,890.00 | 13,090.00 | 12,590.00 | 12,780.00 | 12,681.34 | 86,632 |
| 2025-04-30 | 13,480.00 | 13,710.00 | 12,900.00 | 13,020.00 | 12,919.48 | 112,068 |
| 2025-04-29 | 13,180.00 | 13,660.00 | 13,160.00 | 13,480.00 | 13,375.93 | 120,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 85.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.