WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 12,710
-230 (-1.78%)
At close: Aug 28, 2025
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,830.00 | 12,850.00 | 12,620.00 | 12,710.00 | - | -1.78% | 19,452 |
| Aug 27, 2025 | 13,030.00 | 13,030.00 | 12,700.00 | 12,940.00 | - | 0.78% | 20,464 |
| Aug 26, 2025 | 12,820.00 | 13,100.00 | 12,820.00 | 12,840.00 | - | -1.68% | 22,266 |
| Aug 25, 2025 | 12,460.00 | 13,080.00 | 12,460.00 | 13,060.00 | - | 4.73% | 31,681 |
| Aug 22, 2025 | 12,220.00 | 12,690.00 | 12,220.00 | 12,470.00 | - | -1.19% | 34,113 |
| Aug 21, 2025 | 12,610.00 | 12,850.00 | 12,570.00 | 12,620.00 | - | -0.55% | 23,101 |
| Aug 20, 2025 | 13,080.00 | 13,200.00 | 12,570.00 | 12,690.00 | - | -4.80% | 49,828 |
| Aug 19, 2025 | 13,350.00 | 13,500.00 | 13,100.00 | 13,330.00 | - | -1.04% | 32,788 |
| Aug 18, 2025 | 13,600.00 | 13,640.00 | 13,300.00 | 13,470.00 | - | -0.37% | 19,404 |
| Aug 14, 2025 | 13,570.00 | 13,570.00 | 13,370.00 | 13,520.00 | - | 0.90% | 15,986 |
| Aug 13, 2025 | 13,450.00 | 13,490.00 | 13,240.00 | 13,400.00 | - | -0.30% | 23,380 |
| Aug 12, 2025 | 13,130.00 | 13,570.00 | 13,130.00 | 13,440.00 | - | 1.13% | 34,662 |
| Aug 11, 2025 | 13,420.00 | 13,480.00 | 13,230.00 | 13,290.00 | - | -0.52% | 20,071 |
| Aug 8, 2025 | 13,400.00 | 13,520.00 | 13,340.00 | 13,360.00 | - | -0.30% | 16,497 |
| Aug 7, 2025 | 13,300.00 | 13,520.00 | 13,200.00 | 13,400.00 | - | -0.22% | 26,277 |
| Aug 6, 2025 | 13,330.00 | 13,500.00 | 13,200.00 | 13,430.00 | - | - | 28,812 |
| Aug 5, 2025 | 13,570.00 | 13,690.00 | 13,230.00 | 13,430.00 | - | -1.32% | 28,631 |
| Aug 4, 2025 | 13,120.00 | 13,810.00 | 13,120.00 | 13,610.00 | - | 2.02% | 46,890 |
| Aug 1, 2025 | 14,020.00 | 14,040.00 | 13,290.00 | 13,340.00 | - | -5.66% | 58,263 |
| Jul 31, 2025 | 14,140.00 | 14,290.00 | 13,960.00 | 14,140.00 | - | 0.64% | 44,427 |
| Jul 30, 2025 | 14,070.00 | 14,390.00 | 14,000.00 | 14,050.00 | - | -0.57% | 34,120 |
| Jul 29, 2025 | 14,300.00 | 14,340.00 | 14,090.00 | 14,130.00 | - | -1.88% | 33,751 |
| Jul 28, 2025 | 14,620.00 | 14,750.00 | 14,280.00 | 14,400.00 | - | -1.64% | 56,241 |
| Jul 25, 2025 | 13,990.00 | 14,680.00 | 13,990.00 | 14,640.00 | - | 3.68% | 64,249 |
| Jul 24, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 14,120.00 | - | -0.49% | 43,349 |
| Jul 23, 2025 | 14,210.00 | 14,290.00 | 13,910.00 | 14,190.00 | - | -0.63% | 41,855 |
| Jul 22, 2025 | 14,980.00 | 15,020.00 | 14,150.00 | 14,280.00 | - | -5.12% | 103,913 |
| Jul 21, 2025 | 15,120.00 | 15,170.00 | 15,020.00 | 15,050.00 | - | -0.20% | 36,512 |
| Jul 18, 2025 | 15,270.00 | 15,400.00 | 15,040.00 | 15,080.00 | - | -2.08% | 40,908 |
| Jul 17, 2025 | 15,250.00 | 15,470.00 | 15,000.00 | 15,400.00 | - | -0.52% | 44,270 |
| Jul 16, 2025 | 15,410.00 | 15,510.00 | 15,260.00 | 15,480.00 | - | 1.44% | 38,084 |
| Jul 15, 2025 | 14,970.00 | 15,290.00 | 14,820.00 | 15,260.00 | - | 1.33% | 48,739 |
| Jul 14, 2025 | 15,400.00 | 15,460.00 | 15,020.00 | 15,060.00 | - | -3.46% | 48,855 |
| Jul 11, 2025 | 15,980.00 | 15,980.00 | 15,420.00 | 15,600.00 | - | -2.19% | 53,538 |
| Jul 10, 2025 | 16,010.00 | 16,150.00 | 15,680.00 | 15,950.00 | - | 1.59% | 60,752 |
| Jul 9, 2025 | 15,370.00 | 15,700.00 | 15,100.00 | 15,700.00 | - | 2.21% | 73,568 |
| Jul 8, 2025 | 15,000.00 | 15,410.00 | 15,000.00 | 15,360.00 | - | 0.85% | 43,932 |
| Jul 7, 2025 | 15,130.00 | 15,330.00 | 14,980.00 | 15,230.00 | - | 1.67% | 49,042 |
| Jul 4, 2025 | 15,210.00 | 15,310.00 | 14,930.00 | 14,980.00 | - | -1.45% | 52,839 |
| Jul 3, 2025 | 15,250.00 | 15,400.00 | 15,090.00 | 15,200.00 | - | -0.72% | 75,109 |
| Jul 2, 2025 | 15,810.00 | 15,850.00 | 14,550.00 | 15,310.00 | - | -2.92% | 111,989 |
| Jul 1, 2025 | 15,980.00 | 16,100.00 | 15,550.00 | 15,770.00 | - | 0.25% | 84,954 |
| Jun 30, 2025 | 16,950.00 | 17,430.00 | 15,700.00 | 15,730.00 | - | -1.19% | 339,623 |
| Jun 27, 2025 | 16,250.00 | 16,400.00 | 15,790.00 | 15,920.00 | - | -1.42% | 145,675 |
| Jun 26, 2025 | 16,810.00 | 17,000.00 | 15,660.00 | 16,150.00 | - | -5.00% | 366,818 |
| Jun 25, 2025 | 17,540.00 | 17,600.00 | 16,170.00 | 17,000.00 | - | -3.02% | 295,606 |
| Jun 24, 2025 | 17,340.00 | 17,700.00 | 16,930.00 | 17,530.00 | - | 2.75% | 332,652 |
| Jun 23, 2025 | 16,310.00 | 17,420.00 | 16,200.00 | 17,060.00 | - | 2.34% | 550,304 |
| Jun 20, 2025 | 18,200.00 | 18,200.00 | 16,600.00 | 16,670.00 | - | -8.66% | 739,695 |
| Jun 19, 2025 | 18,830.00 | 18,920.00 | 17,750.00 | 18,250.00 | - | -2.72% | 841,449 |