Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,185.00
+2.00 (0.17%)
At close: Sep 3, 2026
Wiable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,194.00 | 1,194.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.00% | 50,745 |
| Sep 1, 2026 | 1,199.00 | 1,200.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.33% | 44,678 |
| Aug 31, 2026 | 1,215.00 | 1,215.00 | 1,190.00 | 1,199.00 | 1,199.00 | -1.96% | 41,249 |
| Aug 28, 2026 | 1,210.00 | 1,232.00 | 1,192.00 | 1,223.00 | 1,223.00 | 1.24% | 53,614 |
| Aug 27, 2026 | 1,190.00 | 1,219.00 | 1,187.00 | 1,208.00 | 1,208.00 | 1.00% | 123,644 |
| Aug 26, 2026 | 1,195.00 | 1,200.00 | 1,160.00 | 1,196.00 | 1,196.00 | 0.67% | 70,319 |
| Aug 25, 2026 | 1,185.00 | 1,196.00 | 1,149.00 | 1,188.00 | 1,188.00 | 0.25% | 108,984 |
| Aug 24, 2026 | 1,166.00 | 1,195.00 | 1,166.00 | 1,185.00 | 1,185.00 | -0.84% | 29,503 |
| Aug 21, 2026 | 1,244.00 | 1,244.00 | 1,156.00 | 1,195.00 | 1,195.00 | -3.63% | 136,039 |
| Aug 20, 2026 | 1,232.00 | 1,243.00 | 1,203.00 | 1,240.00 | 1,240.00 | 2.73% | 103,670 |
| Aug 19, 2026 | 1,290.00 | 1,292.00 | 1,197.00 | 1,207.00 | 1,207.00 | -5.04% | 111,473 |
| Aug 18, 2026 | 1,348.00 | 1,348.00 | 1,271.00 | 1,271.00 | 1,271.00 | -5.15% | 101,584 |
| Aug 14, 2026 | 1,354.00 | 1,368.00 | 1,318.00 | 1,340.00 | 1,340.00 | -1.03% | 124,547 |
| Aug 13, 2026 | 1,358.00 | 1,368.00 | 1,330.00 | 1,354.00 | 1,354.00 | 0.74% | 140,768 |
| Aug 12, 2026 | 1,339.00 | 1,349.00 | 1,321.00 | 1,344.00 | 1,344.00 | 0.37% | 122,782 |
| Aug 11, 2026 | 1,310.00 | 1,348.00 | 1,292.00 | 1,339.00 | 1,339.00 | 2.21% | 177,244 |
| Aug 10, 2026 | 1,288.00 | 1,332.00 | 1,282.00 | 1,310.00 | 1,310.00 | 1.71% | 369,738 |
| Aug 7, 2026 | 1,287.00 | 1,296.00 | 1,232.00 | 1,288.00 | 1,288.00 | 0.31% | 99,363 |
| Aug 6, 2026 | 1,292.00 | 1,313.00 | 1,257.00 | 1,284.00 | 1,284.00 | -0.62% | 111,428 |
| Aug 5, 2026 | 1,302.00 | 1,355.00 | 1,261.00 | 1,292.00 | 1,292.00 | 1.65% | 350,408 |
| Aug 4, 2026 | 1,212.00 | 1,281.00 | 1,212.00 | 1,271.00 | 1,271.00 | 2.75% | 94,575 |
| Aug 3, 2026 | 1,178.00 | 1,278.00 | 1,153.00 | 1,237.00 | 1,237.00 | 5.46% | 246,143 |
| Jul 31, 2026 | 1,077.00 | 1,190.00 | 1,077.00 | 1,173.00 | 1,173.00 | 9.42% | 262,749 |
| Jul 30, 2026 | 1,065.00 | 1,093.00 | 1,040.00 | 1,072.00 | 1,072.00 | -1.02% | 75,417 |
| Jul 29, 2026 | 1,108.00 | 1,141.00 | 1,040.00 | 1,083.00 | 1,083.00 | -2.96% | 186,741 |
| Jul 28, 2026 | 1,200.00 | 1,200.00 | 1,110.00 | 1,116.00 | 1,116.00 | -7.00% | 119,467 |
| Jul 27, 2026 | 1,204.00 | 1,237.00 | 1,163.00 | 1,200.00 | 1,200.00 | -0.58% | 436,164 |
| Jul 24, 2026 | 1,140.00 | 1,218.00 | 1,122.00 | 1,207.00 | 1,207.00 | 5.32% | 274,255 |
| Jul 23, 2026 | 1,083.00 | 1,222.00 | 1,057.00 | 1,146.00 | 1,146.00 | 6.31% | 482,269 |
| Jul 22, 2026 | 1,060.00 | 1,088.00 | 1,059.00 | 1,078.00 | 1,078.00 | 1.79% | 84,024 |
| Jul 21, 2026 | 1,065.00 | 1,080.00 | 1,033.00 | 1,059.00 | 1,059.00 | 0.09% | 39,894 |
| Jul 20, 2026 | 1,076.00 | 1,077.00 | 1,036.00 | 1,058.00 | 1,058.00 | -1.76% | 57,502 |
| Jul 16, 2026 | 1,076.00 | 1,087.00 | 1,033.00 | 1,077.00 | 1,077.00 | 0.09% | 101,807 |
| Jul 15, 2026 | 1,030.00 | 1,077.00 | 1,030.00 | 1,076.00 | 1,076.00 | 4.57% | 69,598 |
| Jul 14, 2026 | 1,046.00 | 1,077.00 | 1,003.00 | 1,029.00 | 1,029.00 | -2.00% | 139,822 |
| Jul 13, 2026 | 1,095.00 | 1,142.00 | 1,050.00 | 1,050.00 | 1,050.00 | -6.08% | 242,828 |
| Jul 10, 2026 | 1,065.00 | 1,168.00 | 1,065.00 | 1,118.00 | 1,118.00 | 5.27% | 397,746 |
| Jul 9, 2026 | 1,097.00 | 1,097.00 | 1,040.00 | 1,062.00 | 1,062.00 | -0.38% | 154,873 |
| Jul 8, 2026 | 1,067.00 | 1,109.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.84% | 89,872 |
| Jul 7, 2026 | 1,110.00 | 1,130.00 | 1,069.00 | 1,075.00 | 1,075.00 | -2.45% | 102,461 |
| Jul 6, 2026 | 1,135.00 | 1,135.00 | 1,084.00 | 1,102.00 | 1,102.00 | -2.39% | 66,299 |
| Jul 3, 2026 | 1,124.00 | 1,134.00 | 1,083.00 | 1,129.00 | 1,129.00 | 1.53% | 98,486 |
| Jul 2, 2026 | 1,144.00 | 1,147.00 | 1,075.00 | 1,112.00 | 1,112.00 | -2.80% | 119,283 |
| Jul 1, 2026 | 1,154.00 | 1,198.00 | 1,118.00 | 1,144.00 | 1,144.00 | -0.87% | 123,816 |
| Jun 30, 2026 | 1,109.00 | 1,158.00 | 1,105.00 | 1,154.00 | 1,154.00 | 2.12% | 191,216 |
| Jun 29, 2026 | 1,069.00 | 1,147.00 | 1,069.00 | 1,130.00 | 1,130.00 | 4.82% | 98,468 |
| Jun 26, 2026 | 1,110.00 | 1,118.00 | 1,065.00 | 1,078.00 | 1,078.00 | -3.92% | 159,201 |
| Jun 25, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,122.00 | 1,122.00 | -2.77% | 109,817 |
| Jun 24, 2026 | 1,130.00 | 1,158.00 | 1,117.00 | 1,154.00 | 1,154.00 | 1.67% | 97,232 |
| Jun 23, 2026 | 1,225.00 | 1,234.00 | 1,135.00 | 1,135.00 | 1,135.00 | -7.35% | 179,866 |