Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,757.00
-19.00 (-1.07%)
At close: May 20, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,838.00 | 1,869.00 | 1,760.00 | 1,776.00 | 1,776.00 | -3.43% | 209,685 |
| May 18, 2026 | 1,900.00 | 1,901.00 | 1,748.00 | 1,839.00 | 1,839.00 | -2.34% | 275,649 |
| May 15, 2026 | 1,979.00 | 1,979.00 | 1,870.00 | 1,883.00 | 1,883.00 | -4.37% | 541,564 |
| May 14, 2026 | 2,040.00 | 2,060.00 | 1,932.00 | 1,969.00 | 1,969.00 | -1.55% | 367,344 |
| May 13, 2026 | 2,045.00 | 2,070.00 | 1,996.00 | 2,000.00 | 2,000.00 | -2.20% | 388,620 |
| May 12, 2026 | 2,200.00 | 2,215.00 | 1,993.00 | 2,045.00 | 2,045.00 | -5.54% | 797,404 |
| May 11, 2026 | 2,105.00 | 2,235.00 | 2,055.00 | 2,165.00 | 2,165.00 | 3.10% | 1,474,028 |
| May 8, 2026 | 2,120.00 | 2,205.00 | 2,025.00 | 2,100.00 | 2,100.00 | -0.94% | 691,965 |
| May 7, 2026 | 2,100.00 | 2,210.00 | 2,045.00 | 2,120.00 | 2,120.00 | 1.92% | 788,917 |
| May 6, 2026 | 2,145.00 | 2,145.00 | 2,005.00 | 2,080.00 | 2,080.00 | -1.19% | 665,286 |
| May 4, 2026 | 2,105.00 | 2,205.00 | 2,080.00 | 2,105.00 | 2,105.00 | 1.20% | 762,441 |
| Apr 30, 2026 | 2,105.00 | 2,155.00 | 2,040.00 | 2,080.00 | 2,080.00 | -2.58% | 736,459 |
| Apr 29, 2026 | 2,215.00 | 2,215.00 | 2,110.00 | 2,135.00 | 2,135.00 | -4.04% | 590,287 |
| Apr 28, 2026 | 2,330.00 | 2,340.00 | 2,180.00 | 2,225.00 | 2,225.00 | -2.20% | 511,366 |
| Apr 27, 2026 | 2,170.00 | 2,320.00 | 2,170.00 | 2,275.00 | 2,275.00 | 5.32% | 762,292 |
| Apr 24, 2026 | 2,140.00 | 2,250.00 | 2,105.00 | 2,160.00 | 2,160.00 | - | 562,115 |
| Apr 23, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 0.23% | 625,697 |
| Apr 22, 2026 | 2,260.00 | 2,290.00 | 2,040.00 | 2,155.00 | 2,155.00 | -7.71% | 978,951 |
| Apr 21, 2026 | 2,465.00 | 2,465.00 | 2,260.00 | 2,335.00 | 2,335.00 | -4.11% | 710,703 |
| Apr 20, 2026 | 2,450.00 | 2,520.00 | 2,350.00 | 2,435.00 | 2,435.00 | -0.41% | 766,643 |
| Apr 17, 2026 | 2,475.00 | 2,510.00 | 2,245.00 | 2,445.00 | 2,445.00 | -0.61% | 1,358,260 |
| Apr 16, 2026 | 2,775.00 | 2,820.00 | 2,280.00 | 2,460.00 | 2,460.00 | -11.35% | 4,202,608 |
| Apr 15, 2026 | 2,975.00 | 2,985.00 | 2,680.00 | 2,775.00 | 2,775.00 | -4.80% | 2,487,855 |
| Apr 14, 2026 | 3,235.00 | 3,300.00 | 2,690.00 | 2,915.00 | 2,915.00 | -5.20% | 3,247,554 |
| Apr 13, 2026 | 2,975.00 | 3,200.00 | 2,780.00 | 3,075.00 | 3,075.00 | 5.67% | 5,395,592 |
| Apr 10, 2026 | 2,750.00 | 3,165.00 | 2,530.00 | 2,910.00 | 2,910.00 | 9.40% | 8,571,430 |
| Apr 9, 2026 | 2,730.00 | 2,935.00 | 2,435.00 | 2,660.00 | 2,660.00 | -0.56% | 11,895,960 |
| Apr 8, 2026 | 2,175.00 | 2,675.00 | 2,060.00 | 2,675.00 | 2,675.00 | 29.85% | 5,842,803 |
| Apr 7, 2026 | 2,140.00 | 2,155.00 | 1,995.00 | 2,060.00 | 2,060.00 | -1.90% | 1,408,100 |
| Apr 6, 2026 | 2,210.00 | 2,370.00 | 2,005.00 | 2,100.00 | 2,100.00 | -2.33% | 3,845,430 |
| Apr 3, 2026 | 2,100.00 | 2,385.00 | 1,980.00 | 2,150.00 | 2,150.00 | 6.70% | 8,555,155 |
| Apr 2, 2026 | 2,100.00 | 2,180.00 | 1,948.00 | 2,015.00 | 2,015.00 | -7.57% | 2,376,084 |
| Apr 1, 2026 | 1,939.00 | 2,200.00 | 1,939.00 | 2,180.00 | 2,180.00 | 18.09% | 1,498,809 |
| Mar 31, 2026 | 1,955.00 | 1,955.00 | 1,846.00 | 1,846.00 | 1,846.00 | -6.77% | 821,226 |
| Mar 30, 2026 | 2,070.00 | 2,070.00 | 1,956.00 | 1,980.00 | 1,980.00 | -5.04% | 1,131,972 |
| Mar 27, 2026 | 1,861.00 | 2,390.00 | 1,834.00 | 2,085.00 | 2,085.00 | 8.88% | 19,482,120 |
| Mar 26, 2026 | 2,055.00 | 2,155.00 | 1,824.00 | 1,915.00 | 1,915.00 | -2.30% | 4,617,402 |
| Mar 25, 2026 | 2,000.00 | 2,245.00 | 1,850.00 | 1,960.00 | 1,960.00 | 6.18% | 22,761,990 |
| Mar 24, 2026 | 1,454.00 | 1,846.00 | 1,444.00 | 1,846.00 | 1,846.00 | 30.00% | 18,188,800 |
| Mar 23, 2026 | 1,438.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 369,995 |
| Mar 20, 2026 | 1,405.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.85% | 261,513 |
| Mar 19, 2026 | 1,433.00 | 1,433.00 | 1,399.00 | 1,405.00 | 1,405.00 | -1.68% | 98,043 |
| Mar 18, 2026 | 1,424.00 | 1,440.00 | 1,413.00 | 1,429.00 | 1,429.00 | 0.35% | 123,559 |
| Mar 17, 2026 | 1,437.00 | 1,447.00 | 1,410.00 | 1,424.00 | 1,424.00 | - | 288,068 |
| Mar 16, 2026 | 1,428.00 | 1,433.00 | 1,404.00 | 1,424.00 | 1,424.00 | 0.35% | 204,928 |
| Mar 13, 2026 | 1,392.00 | 1,438.00 | 1,392.00 | 1,419.00 | 1,419.00 | -1.32% | 311,723 |
| Mar 12, 2026 | 1,368.00 | 1,479.00 | 1,322.00 | 1,438.00 | 1,438.00 | 4.96% | 2,317,168 |
| Mar 11, 2026 | 1,266.00 | 1,546.00 | 1,266.00 | 1,370.00 | 1,370.00 | 8.47% | 6,095,254 |
| 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% | 47,600 |