WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 11,990
-170 (-1.40%)
At close: Nov 17, 2025
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 11,640.00 | 11,860.00 | 11,610.00 | 11,820.00 | 11,820.00 | 1.98% | 35,525 |
| Nov 19, 2025 | 11,380.00 | 11,600.00 | 11,210.00 | 11,590.00 | 11,590.00 | 1.85% | 46,756 |
| Nov 18, 2025 | 11,640.00 | 12,000.00 | 11,380.00 | 11,380.00 | 11,380.00 | -5.17% | 88,430 |
| Nov 17, 2025 | 12,170.00 | 12,250.00 | 11,870.00 | 12,000.00 | 12,000.00 | -1.32% | 63,611 |
| Nov 14, 2025 | 12,500.00 | 12,500.00 | 12,160.00 | 12,160.00 | 12,160.00 | -3.26% | 77,028 |
| Nov 13, 2025 | 12,660.00 | 12,820.00 | 12,480.00 | 12,570.00 | 12,570.00 | -1.33% | 74,729 |
| Nov 12, 2025 | 12,630.00 | 12,940.00 | 12,580.00 | 12,740.00 | 12,740.00 | 0.95% | 58,178 |
| Nov 11, 2025 | 12,950.00 | 13,240.00 | 12,580.00 | 12,620.00 | 12,620.00 | -2.55% | 84,894 |
| Nov 10, 2025 | 12,800.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.17% | 40,809 |
| Nov 7, 2025 | 12,670.00 | 13,030.00 | 12,400.00 | 12,800.00 | 12,800.00 | -1.84% | 91,043 |
| Nov 6, 2025 | 13,120.00 | 13,340.00 | 12,660.00 | 13,040.00 | 13,040.00 | - | 69,029 |
| Nov 5, 2025 | 13,940.00 | 13,940.00 | 12,720.00 | 13,040.00 | 13,040.00 | -7.58% | 162,780 |
| Nov 4, 2025 | 14,370.00 | 14,470.00 | 13,970.00 | 14,110.00 | 14,110.00 | -2.76% | 114,961 |
| Nov 3, 2025 | 13,630.00 | 14,700.00 | 13,620.00 | 14,510.00 | 14,510.00 | 8.53% | 371,170 |
| Oct 31, 2025 | 12,810.00 | 13,450.00 | 12,790.00 | 13,370.00 | 13,370.00 | 4.70% | 92,172 |
| Oct 30, 2025 | 13,560.00 | 13,650.00 | 12,740.00 | 12,770.00 | 12,770.00 | -5.83% | 136,825 |
| Oct 29, 2025 | 13,380.00 | 13,680.00 | 13,330.00 | 13,560.00 | 13,560.00 | 1.95% | 78,886 |
| Oct 28, 2025 | 13,450.00 | 13,490.00 | 13,190.00 | 13,300.00 | 13,300.00 | - | 53,202 |
| Oct 27, 2025 | 13,000.00 | 13,390.00 | 12,970.00 | 13,300.00 | 13,300.00 | 2.31% | 69,675 |
| Oct 24, 2025 | 13,060.00 | 13,180.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 84,654 |
| Oct 23, 2025 | 13,380.00 | 13,380.00 | 13,020.00 | 13,050.00 | 13,050.00 | -2.47% | 60,633 |
| Oct 22, 2025 | 13,300.00 | 13,490.00 | 13,070.00 | 13,380.00 | 13,380.00 | 0.60% | 55,838 |
| Oct 21, 2025 | 13,320.00 | 13,620.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.23% | 80,053 |
| Oct 20, 2025 | 13,110.00 | 13,300.00 | 13,000.00 | 13,270.00 | 13,270.00 | 0.68% | 53,526 |
| Oct 17, 2025 | 13,500.00 | 13,500.00 | 13,020.00 | 13,180.00 | 13,180.00 | -2.37% | 77,610 |
| Oct 16, 2025 | 13,850.00 | 13,850.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.03% | 118,731 |
| Oct 15, 2025 | 13,820.00 | 14,010.00 | 13,690.00 | 13,780.00 | 13,780.00 | -0.14% | 68,733 |
| Oct 14, 2025 | 14,050.00 | 14,380.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 103,788 |
| Oct 13, 2025 | 14,030.00 | 14,280.00 | 13,870.00 | 14,000.00 | 14,000.00 | -2.10% | 86,446 |
| Oct 10, 2025 | 14,700.00 | 14,710.00 | 14,190.00 | 14,300.00 | 14,300.00 | -1.85% | 85,317 |
| Oct 2, 2025 | 14,880.00 | 15,090.00 | 14,530.00 | 14,570.00 | 14,570.00 | -1.49% | 128,769 |
| Oct 1, 2025 | 13,900.00 | 15,960.00 | 13,840.00 | 14,790.00 | 14,790.00 | 6.40% | 804,971 |
| Sep 30, 2025 | 14,130.00 | 14,250.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.84% | 68,361 |
| Sep 29, 2025 | 14,110.00 | 14,680.00 | 14,110.00 | 14,160.00 | 14,160.00 | 0.35% | 98,281 |
| Sep 26, 2025 | 14,750.00 | 14,800.00 | 14,090.00 | 14,110.00 | 14,110.00 | -4.34% | 132,714 |
| Sep 25, 2025 | 15,230.00 | 15,230.00 | 14,490.00 | 14,750.00 | 14,750.00 | -3.15% | 188,402 |
| Sep 24, 2025 | 15,660.00 | 16,100.00 | 15,110.00 | 15,230.00 | 15,230.00 | -1.10% | 271,855 |
| Sep 23, 2025 | 15,200.00 | 16,330.00 | 15,200.00 | 15,400.00 | 15,400.00 | 2.67% | 588,569 |
| Sep 22, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 15,000.00 | 15,000.00 | -4.09% | 174,160 |
| Sep 19, 2025 | 16,120.00 | 16,170.00 | 15,520.00 | 15,640.00 | 15,640.00 | -4.17% | 168,380 |
| Sep 18, 2025 | 16,230.00 | 16,760.00 | 15,850.00 | 16,320.00 | 16,320.00 | 6.74% | 294,678 |
| Sep 17, 2025 | 15,390.00 | 17,080.00 | 14,630.00 | 15,290.00 | 15,290.00 | 1.26% | 435,630 |
| Sep 16, 2025 | 15,470.00 | 15,470.00 | 14,930.00 | 15,100.00 | 15,100.00 | -2.71% | 91,625 |
| Sep 15, 2025 | 17,020.00 | 17,190.00 | 15,440.00 | 15,520.00 | 15,520.00 | 4.37% | 350,165 |
| Sep 12, 2025 | 14,140.00 | 15,160.00 | 13,880.00 | 14,870.00 | 14,870.00 | 6.67% | 268,862 |
| Sep 11, 2025 | 13,660.00 | 14,050.00 | 13,660.00 | 13,940.00 | 13,940.00 | 2.35% | 77,069 |
| Sep 10, 2025 | 13,420.00 | 13,680.00 | 13,420.00 | 13,620.00 | 13,620.00 | 1.64% | 35,835 |
| Sep 9, 2025 | 13,260.00 | 13,510.00 | 13,210.00 | 13,400.00 | 13,400.00 | 0.37% | 22,966 |
| Sep 8, 2025 | 13,700.00 | 13,700.00 | 13,210.00 | 13,350.00 | 13,350.00 | 0.45% | 52,882 |
| Sep 5, 2025 | 12,750.00 | 13,320.00 | 12,740.00 | 13,290.00 | 13,290.00 | 4.48% | 56,698 |