Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,418.00
-23.00 (-1.60%)
Last updated: Sep 16, 2025, 11:31 AM KST
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,417.00 | 1,418.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.27% | 46,019 |
| Sep 18, 2025 | 1,412.00 | 1,428.00 | 1,402.00 | 1,417.00 | 1,417.00 | 0.35% | 57,259 |
| Sep 17, 2025 | 1,406.00 | 1,428.00 | 1,381.00 | 1,412.00 | 1,412.00 | 0.50% | 83,962 |
| Sep 16, 2025 | 1,437.00 | 1,441.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.50% | 143,043 |
| Sep 15, 2025 | 1,418.00 | 1,454.00 | 1,409.00 | 1,441.00 | 1,441.00 | 2.56% | 322,736 |
| Sep 12, 2025 | 1,404.00 | 1,429.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.07% | 205,528 |
| Sep 11, 2025 | 1,403.00 | 1,415.00 | 1,378.00 | 1,404.00 | 1,404.00 | 0.07% | 123,300 |
| Sep 10, 2025 | 1,387.00 | 1,406.00 | 1,386.00 | 1,403.00 | 1,403.00 | 1.15% | 113,319 |
| Sep 9, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.64% | 178,651 |
| Sep 8, 2025 | 1,393.00 | 1,411.00 | 1,382.00 | 1,396.00 | 1,396.00 | 0.65% | 253,727 |
| Sep 5, 2025 | 1,383.00 | 1,400.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.14% | 225,982 |
| Sep 4, 2025 | 1,407.00 | 1,407.00 | 1,379.00 | 1,389.00 | 1,389.00 | -2.53% | 443,210 |
| Sep 3, 2025 | 1,450.00 | 1,459.00 | 1,375.00 | 1,425.00 | 1,425.00 | -2.40% | 1,176,678 |
| Sep 2, 2025 | 1,300.00 | 1,665.00 | 1,300.00 | 1,460.00 | 1,460.00 | 12.31% | 9,507,726 |
| Sep 1, 2025 | 1,323.00 | 1,323.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.99% | 46,650 |
| Aug 29, 2025 | 1,308.00 | 1,318.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.38% | 22,784 |
| Aug 28, 2025 | 1,299.00 | 1,308.00 | 1,299.00 | 1,308.00 | 1,308.00 | - | 14,307 |
| Aug 27, 2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.46% | 34,115 |
| Aug 26, 2025 | 1,295.00 | 1,329.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.47% | 83,367 |
| Aug 25, 2025 | 1,297.00 | 1,304.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.69% | 52,043 |
| Aug 22, 2025 | 1,298.00 | 1,318.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.62% | 62,350 |
| Aug 21, 2025 | 1,304.00 | 1,305.00 | 1,294.00 | 1,296.00 | 1,296.00 | -0.54% | 168,407 |
| Aug 20, 2025 | 1,334.00 | 1,566.00 | 1,300.00 | 1,303.00 | 1,303.00 | -3.12% | 2,535,596 |
| Aug 19, 2025 | 1,304.00 | 1,347.00 | 1,298.00 | 1,345.00 | 1,345.00 | 3.14% | 93,191 |
| Aug 18, 2025 | 1,306.00 | 1,322.00 | 1,298.00 | 1,304.00 | 1,304.00 | -1.29% | 50,402 |
| Aug 14, 2025 | 1,305.00 | 1,323.00 | 1,304.00 | 1,321.00 | 1,321.00 | 0.84% | 24,843 |
| Aug 13, 2025 | 1,307.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 42,823 |
| Aug 12, 2025 | 1,303.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.31% | 12,968 |
| Aug 11, 2025 | 1,303.00 | 1,307.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.15% | 21,730 |
| Aug 8, 2025 | 1,302.00 | 1,309.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.46% | 16,689 |
| Aug 7, 2025 | 1,304.00 | 1,310.00 | 1,299.00 | 1,309.00 | 1,309.00 | 0.77% | 21,824 |
| Aug 6, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.15% | 38,836 |
| Aug 5, 2025 | 1,293.00 | 1,319.00 | 1,293.00 | 1,301.00 | 1,301.00 | - | 13,162 |
| Aug 4, 2025 | 1,321.00 | 1,321.00 | 1,294.00 | 1,301.00 | 1,301.00 | 0.15% | 28,465 |
| Aug 1, 2025 | 1,304.00 | 1,319.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.38% | 45,921 |
| Jul 31, 2025 | 1,315.00 | 1,315.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.84% | 23,307 |
| Jul 30, 2025 | 1,313.00 | 1,326.00 | 1,313.00 | 1,315.00 | 1,315.00 | -0.83% | 24,985 |
| Jul 29, 2025 | 1,313.00 | 1,346.00 | 1,313.00 | 1,326.00 | 1,326.00 | 0.99% | 52,876 |
| Jul 28, 2025 | 1,300.00 | 1,314.00 | 1,298.00 | 1,313.00 | 1,313.00 | 1.00% | 39,792 |
| Jul 25, 2025 | 1,303.00 | 1,433.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.38% | 726,084 |
| Jul 24, 2025 | 1,307.00 | 1,307.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.15% | 32,145 |
| Jul 23, 2025 | 1,299.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.62% | 19,756 |
| Jul 22, 2025 | 1,303.00 | 1,303.00 | 1,295.00 | 1,299.00 | 1,299.00 | - | 18,346 |
| Jul 21, 2025 | 1,305.00 | 1,305.00 | 1,297.00 | 1,299.00 | 1,299.00 | -0.46% | 33,606 |
| Jul 18, 2025 | 1,302.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.31% | 14,754 |
| Jul 17, 2025 | 1,301.00 | 1,301.00 | 1,296.00 | 1,301.00 | 1,301.00 | - | 22,081 |
| Jul 16, 2025 | 1,304.00 | 1,309.00 | 1,297.00 | 1,301.00 | 1,301.00 | -0.15% | 11,593 |
| Jul 15, 2025 | 1,301.00 | 1,309.00 | 1,299.00 | 1,303.00 | 1,303.00 | 0.23% | 29,575 |
| Jul 14, 2025 | 1,305.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.08% | 16,249 |
| Jul 11, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,301.00 | 1,301.00 | -0.08% | 45,547 |