Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,303.00
-6.00 (-0.46%)
Last updated: Aug 8, 2025
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,305.00 | 1,323.00 | 1,304.00 | 1,321.00 | - | 0.84% | 24,843 |
| Aug 13, 2025 | 1,307.00 | 1,310.00 | 1,295.00 | 1,310.00 | - | 0.38% | 42,823 |
| Aug 12, 2025 | 1,303.00 | 1,309.00 | 1,299.00 | 1,305.00 | - | 0.31% | 12,968 |
| Aug 11, 2025 | 1,303.00 | 1,307.00 | 1,296.00 | 1,301.00 | - | -0.15% | 21,730 |
| Aug 8, 2025 | 1,302.00 | 1,309.00 | 1,300.00 | 1,303.00 | - | -0.46% | 16,689 |
| Aug 7, 2025 | 1,304.00 | 1,310.00 | 1,299.00 | 1,309.00 | - | 0.77% | 21,824 |
| Aug 6, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,299.00 | - | -0.15% | 38,836 |
| Aug 5, 2025 | 1,293.00 | 1,319.00 | 1,293.00 | 1,301.00 | - | - | 13,162 |
| Aug 4, 2025 | 1,321.00 | 1,321.00 | 1,294.00 | 1,301.00 | - | 0.15% | 28,465 |
| Aug 1, 2025 | 1,304.00 | 1,319.00 | 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 | - | -0.84% | 23,307 |
| Jul 30, 2025 | 1,313.00 | 1,326.00 | 1,313.00 | 1,315.00 | - | -0.83% | 24,985 |
| Jul 29, 2025 | 1,313.00 | 1,346.00 | 1,313.00 | 1,326.00 | - | 0.99% | 52,876 |
| Jul 28, 2025 | 1,300.00 | 1,314.00 | 1,298.00 | 1,313.00 | - | 1.00% | 39,792 |
| Jul 25, 2025 | 1,303.00 | 1,433.00 | 1,299.00 | 1,300.00 | - | -0.38% | 726,084 |
| Jul 24, 2025 | 1,307.00 | 1,307.00 | 1,299.00 | 1,305.00 | - | -0.15% | 32,145 |
| Jul 23, 2025 | 1,299.00 | 1,307.00 | 1,298.00 | 1,307.00 | - | 0.62% | 19,756 |
| Jul 22, 2025 | 1,303.00 | 1,303.00 | 1,295.00 | 1,299.00 | - | - | 18,346 |
| Jul 21, 2025 | 1,305.00 | 1,305.00 | 1,297.00 | 1,299.00 | - | -0.46% | 33,606 |
| Jul 18, 2025 | 1,302.00 | 1,309.00 | 1,299.00 | 1,305.00 | - | 0.31% | 14,754 |
| Jul 17, 2025 | 1,301.00 | 1,301.00 | 1,296.00 | 1,301.00 | - | - | 22,081 |
| Jul 16, 2025 | 1,304.00 | 1,309.00 | 1,297.00 | 1,301.00 | - | -0.15% | 11,593 |
| Jul 15, 2025 | 1,301.00 | 1,309.00 | 1,299.00 | 1,303.00 | - | 0.23% | 29,575 |
| Jul 14, 2025 | 1,305.00 | 1,305.00 | 1,296.00 | 1,300.00 | - | -0.08% | 16,249 |
| Jul 11, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,301.00 | - | -0.08% | 45,547 |
| Jul 10, 2025 | 1,309.00 | 1,309.00 | 1,297.00 | 1,302.00 | - | 0.08% | 15,919 |
| Jul 9, 2025 | 1,303.00 | 1,303.00 | 1,297.00 | 1,301.00 | - | -0.15% | 9,648 |
| Jul 8, 2025 | 1,297.00 | 1,305.00 | 1,297.00 | 1,303.00 | - | - | 14,615 |
| Jul 7, 2025 | 1,300.00 | 1,303.00 | 1,297.00 | 1,303.00 | - | 0.23% | 14,865 |
| Jul 4, 2025 | 1,306.00 | 1,306.00 | 1,298.00 | 1,300.00 | - | -0.46% | 13,804 |
| Jul 3, 2025 | 1,308.00 | 1,308.00 | 1,300.00 | 1,306.00 | - | 0.46% | 20,938 |
| Jul 2, 2025 | 1,305.00 | 1,305.00 | 1,282.00 | 1,300.00 | - | 0.15% | 13,613 |
| Jul 1, 2025 | 1,292.00 | 1,308.00 | 1,281.00 | 1,298.00 | - | 0.46% | 35,964 |
| Jun 30, 2025 | 1,300.00 | 1,310.00 | 1,288.00 | 1,292.00 | - | -1.15% | 41,306 |
| Jun 27, 2025 | 1,307.00 | 1,313.00 | 1,299.00 | 1,307.00 | - | - | 29,730 |
| Jun 26, 2025 | 1,307.00 | 1,307.00 | 1,293.00 | 1,307.00 | - | - | 15,109 |
| Jun 25, 2025 | 1,324.00 | 1,324.00 | 1,299.00 | 1,307.00 | - | -0.83% | 69,526 |
| Jun 24, 2025 | 1,312.00 | 1,325.00 | 1,306.00 | 1,318.00 | - | -0.08% | 47,085 |
| Jun 23, 2025 | 1,326.00 | 1,326.00 | 1,295.00 | 1,319.00 | - | -0.45% | 56,580 |
| Jun 20, 2025 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | - | 1.61% | 34,270 |
| Jun 19, 2025 | 1,312.00 | 1,312.00 | 1,298.00 | 1,304.00 | - | 0.31% | 13,409 |
| Jun 18, 2025 | 1,298.00 | 1,311.00 | 1,295.00 | 1,300.00 | - | -0.84% | 28,236 |
| Jun 17, 2025 | 1,328.00 | 1,328.00 | 1,298.00 | 1,311.00 | - | -0.15% | 43,898 |
| Jun 16, 2025 | 1,324.00 | 1,329.00 | 1,296.00 | 1,313.00 | - | -0.83% | 26,757 |
| Jun 13, 2025 | 1,316.00 | 1,329.00 | 1,315.00 | 1,324.00 | - | -0.23% | 36,095 |
| Jun 12, 2025 | 1,337.00 | 1,337.00 | 1,316.00 | 1,327.00 | - | 0.61% | 29,799 |
| Jun 11, 2025 | 1,323.00 | 1,340.00 | 1,319.00 | 1,319.00 | - | -0.30% | 51,751 |
| Jun 10, 2025 | 1,324.00 | 1,339.00 | 1,319.00 | 1,323.00 | - | -0.53% | 34,084 |
| Jun 9, 2025 | 1,323.00 | 1,340.00 | 1,323.00 | 1,330.00 | - | 0.38% | 31,600 |
| Jun 5, 2025 | 1,330.00 | 1,332.00 | 1,319.00 | 1,325.00 | - | -0.60% | 32,456 |