Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,438.00
+68.00 (4.96%)
At close: Mar 12, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,392.00 | 1,438.00 | 1,392.00 | 1,419.00 | 1,419.00 | -1.32% | 307,571 |
| Mar 12, 2026 | 1,368.00 | 1,479.00 | 1,322.00 | 1,438.00 | 1,438.00 | 4.96% | 2,315,045 |
| Mar 11, 2026 | 1,266.00 | 1,546.00 | 1,266.00 | 1,370.00 | 1,370.00 | 8.47% | 6,069,997 |
| Mar 10, 2026 | 1,246.00 | 1,302.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.85% | 65,655 |
| Mar 9, 2026 | 1,252.00 | 1,280.00 | 1,237.00 | 1,240.00 | 1,240.00 | -3.28% | 47,561 |
| Mar 6, 2026 | 1,256.00 | 1,340.00 | 1,236.00 | 1,282.00 | 1,282.00 | 2.07% | 245,632 |
| Mar 5, 2026 | 1,221.00 | 1,262.00 | 1,221.00 | 1,256.00 | 1,256.00 | 3.89% | 109,820 |
| Mar 4, 2026 | 1,305.00 | 1,319.00 | 1,190.00 | 1,209.00 | 1,209.00 | -7.43% | 269,000 |
| Mar 3, 2026 | 1,336.00 | 1,336.00 | 1,287.00 | 1,306.00 | 1,306.00 | -2.25% | 95,766 |
| Feb 27, 2026 | 1,341.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,336.00 | -1.04% | 87,781 |
| Feb 26, 2026 | 1,350.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,350.00 | - | 104,251 |
| Feb 25, 2026 | 1,364.00 | 1,364.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.66% | 54,029 |
| Feb 24, 2026 | 1,370.00 | 1,371.00 | 1,347.00 | 1,359.00 | 1,359.00 | -0.22% | 63,013 |
| Feb 23, 2026 | 1,355.00 | 1,365.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.52% | 74,318 |
| Feb 20, 2026 | 1,340.00 | 1,360.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.74% | 137,396 |
| Feb 19, 2026 | 1,340.00 | 1,354.00 | 1,331.00 | 1,345.00 | 1,345.00 | 0.37% | 76,469 |
| Feb 13, 2026 | 1,356.00 | 1,356.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.45% | 87,927 |
| Feb 12, 2026 | 1,315.00 | 1,351.00 | 1,309.00 | 1,346.00 | 1,346.00 | 2.44% | 157,369 |
| Feb 11, 2026 | 1,300.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1.08% | 32,710 |
| Feb 10, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 44,827 |
| Feb 9, 2026 | 1,295.00 | 1,318.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.39% | 29,268 |
| Feb 6, 2026 | 1,303.00 | 1,304.00 | 1,277.00 | 1,295.00 | 1,295.00 | -0.61% | 73,419 |
| Feb 5, 2026 | 1,313.00 | 1,319.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.84% | 56,914 |
| Feb 4, 2026 | 1,297.00 | 1,314.00 | 1,281.00 | 1,314.00 | 1,314.00 | 1.31% | 106,427 |
| Feb 3, 2026 | 1,307.00 | 1,318.00 | 1,296.00 | 1,297.00 | 1,297.00 | -0.77% | 92,481 |
| Feb 2, 2026 | 1,339.00 | 1,339.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.43% | 68,970 |
| Jan 30, 2026 | 1,338.00 | 1,338.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.90% | 88,720 |
| Jan 29, 2026 | 1,332.00 | 1,341.00 | 1,322.00 | 1,338.00 | 1,338.00 | -0.59% | 58,718 |
| Jan 28, 2026 | 1,350.00 | 1,350.00 | 1,326.00 | 1,346.00 | 1,346.00 | -0.30% | 71,313 |
| Jan 27, 2026 | 1,319.00 | 1,350.00 | 1,316.00 | 1,350.00 | 1,350.00 | 1.50% | 40,766 |
| Jan 26, 2026 | 1,329.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,330.00 | 1.92% | 58,200 |
| Jan 23, 2026 | 1,300.00 | 1,310.00 | 1,288.00 | 1,305.00 | 1,305.00 | 0.46% | 52,345 |
| Jan 22, 2026 | 1,309.00 | 1,324.00 | 1,284.00 | 1,299.00 | 1,299.00 | -0.84% | 61,387 |
| Jan 21, 2026 | 1,293.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 1.31% | 51,812 |
| Jan 20, 2026 | 1,278.00 | 1,294.00 | 1,261.00 | 1,293.00 | 1,293.00 | 1.17% | 75,594 |
| Jan 19, 2026 | 1,273.00 | 1,300.00 | 1,272.00 | 1,278.00 | 1,278.00 | - | 53,352 |
| Jan 16, 2026 | 1,295.00 | 1,315.00 | 1,240.00 | 1,278.00 | 1,278.00 | -0.78% | 83,598 |
| Jan 15, 2026 | 1,258.00 | 1,296.00 | 1,254.00 | 1,288.00 | 1,288.00 | 2.38% | 45,524 |
| Jan 14, 2026 | 1,252.00 | 1,258.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.72% | 41,228 |
| Jan 13, 2026 | 1,278.00 | 1,279.00 | 1,249.00 | 1,249.00 | 1,249.00 | -2.27% | 124,585 |
| Jan 12, 2026 | 1,279.00 | 1,289.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.23% | 62,971 |
| Jan 9, 2026 | 1,280.00 | 1,290.00 | 1,267.00 | 1,281.00 | 1,281.00 | -0.31% | 28,829 |
| Jan 8, 2026 | 1,326.00 | 1,326.00 | 1,282.00 | 1,285.00 | 1,285.00 | -2.73% | 88,709 |
| Jan 7, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.78% | 69,344 |
| Jan 6, 2026 | 1,354.00 | 1,389.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.66% | 42,540 |
| Jan 5, 2026 | 1,350.00 | 1,367.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.52% | 46,149 |
| Jan 2, 2026 | 1,355.00 | 1,365.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.59% | 35,190 |
| Dec 30, 2025 | 1,371.00 | 1,371.00 | 1,349.00 | 1,355.00 | 1,355.00 | -1.17% | 17,328 |
| Dec 29, 2025 | 1,378.00 | 1,378.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.58% | 50,920 |
| Dec 26, 2025 | 1,377.00 | 1,393.00 | 1,372.00 | 1,379.00 | 1,329.00 | 0.15% | 30,994 |