Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 2,225.00
-50.00 (-2.20%)
At close: Apr 28, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,330.00 | 2,340.00 | 2,180.00 | 2,225.00 | 2,225.00 | -2.20% | 508,642 |
| Apr 27, 2026 | 2,170.00 | 2,320.00 | 2,170.00 | 2,275.00 | 2,275.00 | 5.32% | 751,335 |
| Apr 24, 2026 | 2,140.00 | 2,250.00 | 2,105.00 | 2,160.00 | 2,160.00 | - | 558,581 |
| Apr 23, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 0.23% | 620,023 |
| Apr 22, 2026 | 2,260.00 | 2,290.00 | 2,040.00 | 2,155.00 | 2,155.00 | -7.71% | 954,976 |
| 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% | 760,113 |
| Apr 17, 2026 | 2,475.00 | 2,510.00 | 2,245.00 | 2,445.00 | 2,445.00 | -0.61% | 1,326,122 |
| 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% | 2,470,671 |
| Apr 14, 2026 | 3,235.00 | 3,300.00 | 2,690.00 | 2,915.00 | 2,915.00 | -5.20% | 3,231,244 |
| Apr 13, 2026 | 2,975.00 | 3,200.00 | 2,780.00 | 3,075.00 | 3,075.00 | 5.67% | 5,361,614 |
| Apr 10, 2026 | 2,750.00 | 3,165.00 | 2,530.00 | 2,910.00 | 2,910.00 | 9.40% | 8,518,806 |
| Apr 9, 2026 | 2,730.00 | 2,935.00 | 2,435.00 | 2,660.00 | 2,660.00 | -0.56% | 11,808,762 |
| Apr 8, 2026 | 2,175.00 | 2,675.00 | 2,060.00 | 2,675.00 | 2,675.00 | 29.85% | 5,839,159 |
| Apr 7, 2026 | 2,140.00 | 2,155.00 | 1,995.00 | 2,060.00 | 2,060.00 | -1.90% | 1,398,795 |
| 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% | 8,522,847 |
| Apr 2, 2026 | 2,100.00 | 2,180.00 | 1,948.00 | 2,015.00 | 2,015.00 | -7.57% | 2,364,909 |
| Apr 1, 2026 | 1,939.00 | 2,200.00 | 1,939.00 | 2,180.00 | 2,180.00 | 18.09% | 1,426,130 |
| Mar 31, 2026 | 1,955.00 | 1,955.00 | 1,846.00 | 1,846.00 | 1,846.00 | -6.77% | 806,750 |
| Mar 30, 2026 | 2,070.00 | 2,070.00 | 1,956.00 | 1,980.00 | 1,980.00 | -5.04% | 1,107,728 |
| Mar 27, 2026 | 1,861.00 | 2,390.00 | 1,834.00 | 2,085.00 | 2,085.00 | 8.88% | 19,305,023 |
| Mar 26, 2026 | 2,055.00 | 2,155.00 | 1,824.00 | 1,915.00 | 1,915.00 | -2.30% | 4,583,759 |
| Mar 25, 2026 | 2,000.00 | 2,245.00 | 1,850.00 | 1,960.00 | 1,960.00 | 6.18% | 22,576,389 |
| Mar 24, 2026 | 1,454.00 | 1,846.00 | 1,444.00 | 1,846.00 | 1,846.00 | 30.00% | 18,185,032 |
| 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% | 253,213 |
| Mar 19, 2026 | 1,433.00 | 1,433.00 | 1,399.00 | 1,405.00 | 1,405.00 | -1.68% | 97,679 |
| Mar 18, 2026 | 1,424.00 | 1,440.00 | 1,413.00 | 1,429.00 | 1,429.00 | 0.35% | 118,887 |
| Mar 17, 2026 | 1,437.00 | 1,447.00 | 1,410.00 | 1,424.00 | 1,424.00 | - | 284,490 |
| 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% | 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 |