Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,058.00
-19.00 (-1.76%)
At close: Jul 20, 2026
Wiable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,267.00 | 1,286.00 | 1,208.00 | 1,225.00 | 1,225.00 | -3.31% | 123,851 |
| Jun 19, 2026 | 1,342.00 | 1,370.00 | 1,255.00 | 1,267.00 | 1,267.00 | -5.59% | 165,625 |
| Jun 18, 2026 | 1,411.00 | 1,411.00 | 1,338.00 | 1,342.00 | 1,342.00 | -4.89% | 125,073 |
| Jun 17, 2026 | 1,422.00 | 1,434.00 | 1,385.00 | 1,411.00 | 1,411.00 | -0.77% | 126,419 |
| Jun 16, 2026 | 1,446.00 | 1,446.00 | 1,400.00 | 1,422.00 | 1,422.00 | 0.14% | 96,124 |
| Jun 15, 2026 | 1,401.00 | 1,458.00 | 1,393.00 | 1,420.00 | 1,420.00 | 2.90% | 173,219 |
| Jun 12, 2026 | 1,378.00 | 1,400.00 | 1,345.00 | 1,380.00 | 1,380.00 | 3.76% | 190,269 |
| Jun 11, 2026 | 1,310.00 | 1,349.00 | 1,299.00 | 1,330.00 | 1,330.00 | -0.45% | 153,024 |
| 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 |