Wiable Corp. (KOSDAQ:065530)
South Korea · Delayed Price · Currency is KRW 1,316.00
-56.00 (-4.08%)
At close: Oct 29, 2026
Wiable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,372.00 | 1,385.00 | 1,301.00 | 1,316.00 | 1,316.00 | -4.08% | 187,602 |
| Oct 28, 2026 | 1,342.00 | 1,402.00 | 1,320.00 | 1,372.00 | 1,372.00 | 2.62% | 450,486 |
| Oct 27, 2026 | 1,295.00 | 1,347.00 | 1,281.00 | 1,337.00 | 1,337.00 | 5.78% | 104,236 |
| Oct 26, 2026 | 1,325.00 | 1,356.00 | 1,250.00 | 1,264.00 | 1,264.00 | -6.58% | 217,456 |
| Oct 23, 2026 | 1,289.00 | 1,356.00 | 1,271.00 | 1,353.00 | 1,353.00 | 2.42% | 254,720 |
| Oct 22, 2026 | 1,302.00 | 1,380.00 | 1,298.00 | 1,321.00 | 1,321.00 | 0.38% | 268,154 |
| Oct 21, 2026 | 1,348.00 | 1,360.00 | 1,307.00 | 1,316.00 | 1,316.00 | -2.37% | 133,520 |
| Oct 20, 2026 | 1,395.00 | 1,395.00 | 1,318.00 | 1,348.00 | 1,348.00 | -1.68% | 94,022 |
| Oct 19, 2026 | 1,330.00 | 1,396.00 | 1,322.00 | 1,371.00 | 1,371.00 | 0.44% | 85,955 |
| Oct 16, 2026 | 1,293.00 | 1,394.00 | 1,292.00 | 1,365.00 | 1,365.00 | 5.57% | 326,234 |
| Oct 15, 2026 | 1,378.00 | 1,378.00 | 1,267.00 | 1,293.00 | 1,293.00 | -7.91% | 263,392 |
| Oct 14, 2026 | 1,352.00 | 1,404.00 | 1,340.00 | 1,404.00 | 1,404.00 | 3.54% | 406,221 |
| Oct 13, 2026 | 1,343.00 | 1,381.00 | 1,304.00 | 1,356.00 | 1,356.00 | -2.59% | 232,012 |
| Oct 12, 2026 | 1,447.00 | 1,473.00 | 1,373.00 | 1,392.00 | 1,392.00 | -3.80% | 260,681 |
| Oct 8, 2026 | 1,478.00 | 1,480.00 | 1,427.00 | 1,447.00 | 1,447.00 | -2.23% | 252,993 |
| Oct 7, 2026 | 1,519.00 | 1,557.00 | 1,463.00 | 1,480.00 | 1,480.00 | -2.05% | 712,366 |
| Oct 6, 2026 | 1,520.00 | 1,520.00 | 1,474.00 | 1,511.00 | 1,511.00 | 0.40% | 1,231,784 |
| 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 |