Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,336.00
-43.00 (-3.12%)
At close: Jun 10, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,395.00 | 1,395.00 | 1,312.00 | 1,336.00 | 1,336.00 | -3.12% | 136,892 |
| Jun 9, 2026 | 1,318.00 | 1,383.00 | 1,318.00 | 1,379.00 | 1,379.00 | 4.63% | 137,321 |
| Jun 8, 2026 | 1,308.00 | 1,381.00 | 1,308.00 | 1,318.00 | 1,318.00 | -5.72% | 168,660 |
| Jun 5, 2026 | 1,445.00 | 1,456.00 | 1,375.00 | 1,398.00 | 1,398.00 | -3.98% | 131,405 |
| Jun 4, 2026 | 1,478.00 | 1,538.00 | 1,446.00 | 1,456.00 | 1,456.00 | -0.07% | 186,482 |
| Jun 2, 2026 | 1,524.00 | 1,524.00 | 1,440.00 | 1,457.00 | 1,457.00 | -4.40% | 317,187 |
| Jun 1, 2026 | 1,626.00 | 1,626.00 | 1,504.00 | 1,524.00 | 1,524.00 | -6.27% | 365,040 |
| May 29, 2026 | 1,748.00 | 1,748.00 | 1,570.00 | 1,626.00 | 1,626.00 | -2.63% | 307,902 |
| May 28, 2026 | 1,819.00 | 1,838.00 | 1,644.00 | 1,670.00 | 1,670.00 | -6.91% | 415,238 |
| May 27, 2026 | 1,837.00 | 1,931.00 | 1,770.00 | 1,794.00 | 1,794.00 | -0.06% | 690,692 |
| May 26, 2026 | 1,847.00 | 1,867.00 | 1,782.00 | 1,795.00 | 1,795.00 | -2.82% | 381,788 |
| May 22, 2026 | 1,741.00 | 1,908.00 | 1,735.00 | 1,847.00 | 1,847.00 | 6.09% | 566,100 |
| May 21, 2026 | 1,760.00 | 1,818.00 | 1,727.00 | 1,741.00 | 1,741.00 | -0.91% | 250,363 |
| May 20, 2026 | 1,775.00 | 1,862.00 | 1,672.00 | 1,757.00 | 1,757.00 | -1.07% | 410,185 |
| 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 |