Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,505.00
+225.00 (17.58%)
At close: Oct 2, 2026
Wiable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,267.00 | 1,628.00 | 1,267.00 | 1,505.00 | 1,505.00 | 17.58% | 8,229,809 |
| Oct 1, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.23% | 49,672 |
| Sep 30, 2026 | 1,275.00 | 1,305.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.31% | 111,203 |
| Sep 29, 2026 | 1,253.00 | 1,299.00 | 1,250.00 | 1,273.00 | 1,273.00 | 1.60% | 170,230 |
| Sep 28, 2026 | 1,223.00 | 1,256.00 | 1,212.00 | 1,253.00 | 1,253.00 | 1.38% | 79,235 |
| Sep 23, 2026 | 1,265.00 | 1,272.00 | 1,225.00 | 1,236.00 | 1,236.00 | -1.44% | 80,181 |
| Sep 22, 2026 | 1,288.00 | 1,295.00 | 1,240.00 | 1,254.00 | 1,254.00 | -2.79% | 136,581 |
| Sep 21, 2026 | 1,324.00 | 1,340.00 | 1,278.00 | 1,290.00 | 1,290.00 | -1.00% | 229,614 |
| Sep 18, 2026 | 1,282.00 | 1,340.00 | 1,257.00 | 1,303.00 | 1,303.00 | 3.66% | 207,677 |
| Sep 17, 2026 | 1,290.00 | 1,290.00 | 1,237.00 | 1,257.00 | 1,257.00 | -2.41% | 297,484 |
| Sep 16, 2026 | 1,269.00 | 1,398.00 | 1,255.00 | 1,288.00 | 1,288.00 | 3.04% | 1,164,825 |
| Sep 15, 2026 | 1,270.00 | 1,281.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.48% | 129,489 |
| Sep 14, 2026 | 1,238.00 | 1,327.00 | 1,220.00 | 1,256.00 | 1,256.00 | 1.05% | 356,848 |
| Sep 11, 2026 | 1,233.00 | 1,269.00 | 1,220.00 | 1,243.00 | 1,243.00 | - | 81,135 |
| Sep 10, 2026 | 1,232.00 | 1,270.00 | 1,197.00 | 1,243.00 | 1,243.00 | 1.22% | 162,960 |
| Sep 9, 2026 | 1,175.00 | 1,233.00 | 1,175.00 | 1,228.00 | 1,228.00 | 4.51% | 149,861 |
| Sep 8, 2026 | 1,181.00 | 1,207.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.51% | 54,984 |
| Sep 7, 2026 | 1,200.00 | 1,209.00 | 1,177.00 | 1,181.00 | 1,181.00 | -0.76% | 26,933 |
| Sep 4, 2026 | 1,176.00 | 1,195.00 | 1,173.00 | 1,190.00 | 1,190.00 | 0.42% | 43,700 |
| Sep 3, 2026 | 1,185.00 | 1,198.00 | 1,166.00 | 1,185.00 | 1,185.00 | 0.17% | 36,215 |
| 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 |