WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 11,310
+590 (5.50%)
At close: Jan 23, 2026
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10,720.00 | 11,510.00 | 10,630.00 | 11,310.00 | 11,310.00 | 5.50% | 153,043 |
| Jan 22, 2026 | 10,700.00 | 10,940.00 | 10,300.00 | 10,720.00 | 10,720.00 | -0.74% | 176,530 |
| Jan 21, 2026 | 10,500.00 | 10,970.00 | 10,400.00 | 10,800.00 | 10,800.00 | 2.47% | 116,996 |
| Jan 20, 2026 | 10,070.00 | 10,620.00 | 9,820.00 | 10,540.00 | 10,540.00 | 4.88% | 169,748 |
| Jan 19, 2026 | 10,350.00 | 10,350.00 | 10,040.00 | 10,050.00 | 10,050.00 | -2.80% | 99,172 |
| Jan 16, 2026 | 10,170.00 | 10,560.00 | 10,100.00 | 10,340.00 | 10,340.00 | 1.17% | 113,227 |
| Jan 15, 2026 | 10,220.00 | 10,300.00 | 9,900.00 | 10,220.00 | 10,220.00 | -0.87% | 107,047 |
| Jan 14, 2026 | 10,810.00 | 10,880.00 | 10,050.00 | 10,310.00 | 10,310.00 | -5.50% | 172,127 |
| Jan 13, 2026 | 11,130.00 | 11,290.00 | 10,910.00 | 10,910.00 | 10,910.00 | -2.15% | 48,529 |
| Jan 12, 2026 | 11,110.00 | 11,280.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.45% | 32,222 |
| Jan 9, 2026 | 10,980.00 | 11,180.00 | 10,980.00 | 11,100.00 | 11,100.00 | - | 18,595 |
| Jan 8, 2026 | 11,190.00 | 11,260.00 | 10,970.00 | 11,100.00 | 11,100.00 | -1.33% | 37,672 |
| Jan 7, 2026 | 11,600.00 | 11,660.00 | 11,200.00 | 11,250.00 | 11,250.00 | -3.02% | 41,309 |
| Jan 6, 2026 | 11,780.00 | 11,870.00 | 11,490.00 | 11,600.00 | 11,600.00 | -1.69% | 55,778 |
| Jan 5, 2026 | 11,750.00 | 11,860.00 | 11,560.00 | 11,800.00 | 11,800.00 | 0.43% | 43,288 |
| Jan 2, 2026 | 11,350.00 | 11,750.00 | 11,260.00 | 11,750.00 | 11,750.00 | 3.98% | 59,756 |
| Dec 30, 2025 | 11,300.00 | 11,370.00 | 11,170.00 | 11,300.00 | 11,300.00 | - | 23,827 |
| Dec 29, 2025 | 11,010.00 | 11,330.00 | 10,980.00 | 11,300.00 | 11,300.00 | 2.63% | 32,994 |
| Dec 26, 2025 | 11,130.00 | 11,160.00 | 10,920.00 | 11,010.00 | 10,939.00 | -1.08% | 42,330 |
| Dec 24, 2025 | 11,340.00 | 11,500.00 | 11,090.00 | 11,130.00 | 11,058.23 | -2.28% | 59,102 |
| Dec 23, 2025 | 11,760.00 | 11,840.00 | 11,390.00 | 11,390.00 | 11,316.55 | -3.64% | 49,968 |
| Dec 22, 2025 | 11,760.00 | 12,050.00 | 11,760.00 | 11,820.00 | 11,743.78 | 1.03% | 28,256 |
| Dec 19, 2025 | 11,600.00 | 11,740.00 | 11,520.00 | 11,700.00 | 11,624.55 | 0.95% | 23,879 |
| Dec 18, 2025 | 11,330.00 | 11,700.00 | 11,330.00 | 11,590.00 | 11,515.26 | 0.35% | 36,457 |
| Dec 17, 2025 | 11,960.00 | 11,990.00 | 11,510.00 | 11,550.00 | 11,475.52 | -3.27% | 58,042 |
| Dec 16, 2025 | 12,530.00 | 12,530.00 | 11,940.00 | 11,940.00 | 11,863.00 | -5.98% | 50,450 |
| Dec 15, 2025 | 12,750.00 | 12,800.00 | 12,390.00 | 12,700.00 | 12,618.10 | -3.05% | 63,995 |
| Dec 12, 2025 | 12,020.00 | 13,270.00 | 12,020.00 | 13,100.00 | 13,015.52 | 8.53% | 153,794 |
| Dec 11, 2025 | 12,020.00 | 12,260.00 | 11,960.00 | 12,070.00 | 11,992.16 | 0.25% | 30,360 |
| Dec 10, 2025 | 12,000.00 | 12,200.00 | 11,970.00 | 12,040.00 | 11,962.36 | -0.50% | 34,294 |
| Dec 9, 2025 | 12,150.00 | 12,360.00 | 12,060.00 | 12,100.00 | 12,021.97 | -1.63% | 29,623 |
| Dec 8, 2025 | 12,560.00 | 12,570.00 | 12,300.00 | 12,300.00 | 12,220.68 | -2.07% | 27,693 |
| Dec 5, 2025 | 12,790.00 | 12,880.00 | 12,560.00 | 12,560.00 | 12,479.00 | -1.64% | 38,088 |
| Dec 4, 2025 | 12,800.00 | 12,910.00 | 12,740.00 | 12,770.00 | 12,687.65 | 0.39% | 26,533 |
| Dec 3, 2025 | 12,870.00 | 12,870.00 | 12,510.00 | 12,720.00 | 12,637.97 | -0.39% | 21,706 |
| Dec 2, 2025 | 12,670.00 | 12,890.00 | 12,430.00 | 12,770.00 | 12,687.65 | 0.87% | 31,895 |
| Dec 1, 2025 | 12,340.00 | 12,950.00 | 12,220.00 | 12,660.00 | 12,578.36 | 3.09% | 85,100 |
| Nov 28, 2025 | 12,140.00 | 12,340.00 | 12,010.00 | 12,280.00 | 12,200.81 | 2.59% | 39,695 |
| Nov 27, 2025 | 11,950.00 | 12,200.00 | 11,870.00 | 11,970.00 | 11,892.81 | 0.17% | 38,052 |
| Nov 26, 2025 | 11,380.00 | 11,950.00 | 11,350.00 | 11,950.00 | 11,872.94 | 5.94% | 49,576 |
| Nov 25, 2025 | 11,190.00 | 11,520.00 | 11,180.00 | 11,280.00 | 11,207.26 | 0.98% | 29,809 |
| Nov 24, 2025 | 11,300.00 | 11,430.00 | 11,020.00 | 11,170.00 | 11,097.97 | -0.89% | 20,888 |
| Nov 21, 2025 | 11,310.00 | 11,430.00 | 11,160.00 | 11,270.00 | 11,197.32 | -4.65% | 50,466 |
| Nov 20, 2025 | 11,640.00 | 11,860.00 | 11,610.00 | 11,820.00 | 11,743.78 | 1.98% | 35,626 |
| Nov 19, 2025 | 11,380.00 | 11,600.00 | 11,210.00 | 11,590.00 | 11,515.26 | 1.85% | 46,756 |
| Nov 18, 2025 | 11,640.00 | 12,000.00 | 11,380.00 | 11,380.00 | 11,306.61 | -5.17% | 88,430 |
| Nov 17, 2025 | 12,170.00 | 12,250.00 | 11,870.00 | 12,000.00 | 11,922.62 | -1.32% | 63,611 |
| Nov 14, 2025 | 12,500.00 | 12,500.00 | 12,160.00 | 12,160.00 | 12,081.58 | -3.26% | 77,028 |
| Nov 13, 2025 | 12,660.00 | 12,820.00 | 12,480.00 | 12,570.00 | 12,488.94 | -1.33% | 74,729 |
| Nov 12, 2025 | 12,630.00 | 12,940.00 | 12,580.00 | 12,740.00 | 12,657.84 | 0.95% | 58,178 |