WISEnut, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13,380.00 | 13,950.00 | 13,050.00 | 13,160.00 | 13,058.40 | 168,896 |
| 2025-04-25 | 14,040.00 | 14,350.00 | 13,900.00 | 13,920.00 | 13,812.53 | 159,704 |
| 2025-04-24 | 14,490.00 | 14,830.00 | 13,820.00 | 13,920.00 | 13,812.53 | 308,657 |
| 2025-04-23 | 15,060.00 | 15,120.00 | 14,380.00 | 14,410.00 | 14,298.75 | 238,985 |
| 2025-04-22 | 15,810.00 | 16,100.00 | 14,500.00 | 14,910.00 | 14,794.89 | 434,124 |
| 2025-04-21 | 15,310.00 | 16,940.00 | 15,040.00 | 16,100.00 | 15,975.70 | 2,062,933 |
| 2025-04-18 | 15,750.00 | 15,750.00 | 14,930.00 | 15,250.00 | 15,132.27 | 427,659 |
| 2025-04-17 | 16,790.00 | 16,800.00 | 15,750.00 | 15,930.00 | 15,807.02 | 1,049,890 |
| 2025-04-16 | 16,280.00 | 16,700.00 | 15,920.00 | 16,230.00 | 16,104.70 | 1,198,647 |
| 2025-04-15 | 15,090.00 | 18,410.00 | 14,690.00 | 16,220.00 | 16,094.78 | 6,456,690 |
| 2025-04-14 | 12,800.00 | 16,000.00 | 12,590.00 | 14,990.00 | 14,874.27 | 4,301,560 |
| 2025-04-11 | 12,700.00 | 13,110.00 | 12,170.00 | 12,310.00 | 12,214.96 | 429,808 |
| 2025-04-10 | 12,290.00 | 13,510.00 | 12,000.00 | 12,720.00 | 12,621.80 | 1,649,746 |
| 2025-04-09 | 12,460.00 | 13,200.00 | 11,120.00 | 11,900.00 | 11,808.13 | 1,555,884 |
| 2025-04-08 | 10,030.00 | 12,090.00 | 9,910.00 | 12,030.00 | 11,937.13 | 961,842 |
| 2025-04-07 | 9,940.00 | 10,840.00 | 9,350.00 | 9,850.00 | 9,773.96 | 183,796 |
| 2025-04-04 | 9,900.00 | 10,190.00 | 9,800.00 | 10,090.00 | 10,012.10 | 40,474 |
| 2025-04-03 | 9,820.00 | 10,340.00 | 9,630.00 | 10,110.00 | 10,031.95 | 54,887 |
| 2025-04-02 | 10,350.00 | 10,350.00 | 9,765.00 | 9,900.00 | 9,823.57 | 36,176 |
| 2025-04-01 | 10,050.00 | 10,210.00 | 9,950.00 | 10,200.00 | 10,121.25 | 31,643 |
| 2025-03-31 | 9,870.00 | 10,030.00 | 9,300.00 | 9,910.00 | 9,833.49 | 33,245 |
| 2025-03-28 | 10,180.00 | 10,250.00 | 10,010.00 | 10,140.00 | 10,061.72 | 37,822 |
| 2025-03-27 | 10,540.00 | 10,940.00 | 10,130.00 | 10,180.00 | 10,101.41 | 88,015 |
| 2025-03-26 | 10,650.00 | 10,980.00 | 10,550.00 | 10,780.00 | 10,696.78 | 38,373 |
| 2025-03-25 | 11,000.00 | 11,090.00 | 10,430.00 | 10,620.00 | 10,538.01 | 77,270 |
| 2025-03-24 | 11,290.00 | 11,290.00 | 10,920.00 | 10,940.00 | 10,855.54 | 35,081 |
| 2025-03-21 | 11,520.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,063.92 | 44,771 |
| 2025-03-20 | 11,870.00 | 11,870.00 | 11,350.00 | 11,520.00 | 11,431.06 | 43,871 |
| 2025-03-19 | 11,370.00 | 11,890.00 | 11,370.00 | 11,790.00 | 11,698.98 | 70,641 |
| 2025-03-18 | 11,800.00 | 11,830.00 | 11,380.00 | 11,420.00 | 11,331.83 | 61,424 |
| 2025-03-17 | 11,590.00 | 11,850.00 | 11,400.00 | 11,610.00 | 11,520.37 | 46,985 |
| 2025-03-14 | 11,260.00 | 11,530.00 | 11,250.00 | 11,400.00 | 11,311.99 | 36,809 |
| 2025-03-13 | 11,700.00 | 12,020.00 | 11,260.00 | 11,260.00 | 11,173.07 | 74,830 |
| 2025-03-12 | 11,300.00 | 11,890.00 | 11,100.00 | 11,520.00 | 11,431.06 | 102,725 |
| 2025-03-11 | 11,150.00 | 11,290.00 | 10,970.00 | 11,250.00 | 11,163.15 | 76,498 |
| 2025-03-10 | 11,490.00 | 11,950.00 | 11,200.00 | 11,560.00 | 11,470.75 | 74,529 |
| 2025-03-07 | 11,500.00 | 11,800.00 | 11,290.00 | 11,400.00 | 11,311.99 | 62,898 |
| 2025-03-06 | 11,910.00 | 12,030.00 | 11,470.00 | 11,580.00 | 11,490.60 | 83,897 |
| 2025-03-05 | 11,470.00 | 11,800.00 | 11,250.00 | 11,790.00 | 11,698.98 | 112,141 |
| 2025-03-04 | 11,600.00 | 11,990.00 | 11,160.00 | 11,330.00 | 11,242.53 | 152,882 |
| 2025-02-28 | 12,340.00 | 12,380.00 | 11,200.00 | 12,000.00 | 11,907.36 | 200,679 |
| 2025-02-27 | 12,970.00 | 13,280.00 | 12,560.00 | 12,630.00 | 12,532.49 | 70,039 |
| 2025-02-26 | 13,210.00 | 13,270.00 | 12,930.00 | 12,950.00 | 12,850.02 | 62,337 |
| 2025-02-25 | 13,050.00 | 13,500.00 | 12,750.00 | 13,280.00 | 13,177.48 | 100,228 |
| 2025-02-24 | 13,800.00 | 13,800.00 | 13,170.00 | 13,180.00 | 13,078.25 | 128,273 |
| 2025-02-21 | 14,410.00 | 14,480.00 | 13,950.00 | 14,050.00 | 13,941.53 | 120,140 |
| 2025-02-20 | 14,920.00 | 15,090.00 | 14,310.00 | 14,400.00 | 14,288.83 | 148,900 |
| 2025-02-19 | 15,380.00 | 15,480.00 | 14,620.00 | 14,690.00 | 14,576.59 | 221,329 |
| 2025-02-18 | 15,000.00 | 15,720.00 | 13,990.00 | 15,140.00 | 15,023.12 | 574,368 |
| 2025-02-17 | 14,370.00 | 15,140.00 | 14,300.00 | 14,750.00 | 14,636.13 | 199,350 |
| 2025-02-14 | 15,200.00 | 15,350.00 | 13,900.00 | 14,530.00 | 14,417.82 | 379,734 |
| 2025-02-13 | 16,240.00 | 16,360.00 | 15,060.00 | 15,180.00 | 15,062.81 | 369,841 |
| 2025-02-12 | 16,430.00 | 17,420.00 | 15,500.00 | 15,650.00 | 15,529.18 | 712,141 |
| 2025-02-11 | 17,930.00 | 18,160.00 | 16,570.00 | 16,710.00 | 16,580.99 | 1,374,061 |
| 2025-02-10 | 13,410.00 | 17,000.00 | 13,410.00 | 17,000.00 | 16,868.76 | 2,110,683 |
| 2025-02-07 | 12,070.00 | 13,580.00 | 11,900.00 | 13,080.00 | 12,979.02 | 543,376 |
| 2025-02-06 | 12,800.00 | 13,140.00 | 11,950.00 | 12,220.00 | 12,125.66 | 221,570 |
| 2025-02-05 | 13,380.00 | 13,610.00 | 12,540.00 | 12,570.00 | 12,472.96 | 417,832 |
| 2025-02-04 | 12,880.00 | 14,810.00 | 12,660.00 | 13,050.00 | 12,949.25 | 2,183,888 |
| 2025-02-03 | 11,270.00 | 14,400.00 | 10,710.00 | 13,380.00 | 13,276.70 | 3,852,155 |
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.