WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 10,090
-110 (-1.08%)
At close: Mar 27, 2026
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10,000.00 | 10,200.00 | 9,830.00 | 10,090.00 | 10,090.00 | -1.08% | 27,205 |
| Mar 26, 2026 | 9,980.00 | 10,400.00 | 9,830.00 | 10,200.00 | 10,200.00 | 2.20% | 52,063 |
| Mar 25, 2026 | 10,050.00 | 10,120.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.70% | 32,787 |
| Mar 24, 2026 | 10,100.00 | 10,200.00 | 9,800.00 | 10,050.00 | 10,050.00 | 3.08% | 32,628 |
| Mar 23, 2026 | 10,380.00 | 10,380.00 | 9,750.00 | 9,750.00 | 9,750.00 | -7.76% | 67,375 |
| Mar 20, 2026 | 10,660.00 | 10,760.00 | 10,450.00 | 10,570.00 | 10,570.00 | -1.03% | 38,536 |
| Mar 19, 2026 | 10,720.00 | 10,880.00 | 10,580.00 | 10,680.00 | 10,680.00 | -3.09% | 37,422 |
| Mar 18, 2026 | 10,980.00 | 11,070.00 | 10,910.00 | 11,020.00 | 11,020.00 | 1.01% | 59,398 |
| Mar 17, 2026 | 11,090.00 | 11,270.00 | 10,740.00 | 10,910.00 | 10,910.00 | -1.36% | 93,598 |
| Mar 16, 2026 | 12,670.00 | 12,900.00 | 10,870.00 | 11,060.00 | 11,060.00 | -9.79% | 423,386 |
| Mar 13, 2026 | 9,500.00 | 12,490.00 | 9,330.00 | 12,260.00 | 12,260.00 | 27.18% | 660,344 |
| Mar 12, 2026 | 9,810.00 | 9,870.00 | 9,480.00 | 9,640.00 | 9,640.00 | -0.41% | 37,063 |
| Mar 11, 2026 | 9,580.00 | 9,950.00 | 9,510.00 | 9,680.00 | 9,680.00 | 1.15% | 59,715 |
| Mar 10, 2026 | 9,490.00 | 9,800.00 | 9,430.00 | 9,570.00 | 9,570.00 | 2.46% | 38,615 |
| Mar 9, 2026 | 9,960.00 | 9,960.00 | 9,070.00 | 9,340.00 | 9,340.00 | -6.51% | 52,443 |
| Mar 6, 2026 | 10,110.00 | 10,270.00 | 9,600.00 | 9,990.00 | 9,990.00 | -0.20% | 47,281 |
| Mar 5, 2026 | 9,450.00 | 10,250.00 | 9,450.00 | 10,010.00 | 10,010.00 | 9.64% | 99,322 |
| Mar 4, 2026 | 10,120.00 | 10,250.00 | 9,040.00 | 9,130.00 | 9,130.00 | -13.46% | 123,561 |
| Mar 3, 2026 | 11,130.00 | 11,200.00 | 10,530.00 | 10,550.00 | 10,550.00 | -5.80% | 85,855 |
| Feb 27, 2026 | 11,670.00 | 11,670.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.03% | 92,781 |
| Feb 26, 2026 | 11,670.00 | 11,840.00 | 11,510.00 | 11,670.00 | 11,670.00 | 0.26% | 109,769 |
| Feb 25, 2026 | 11,670.00 | 12,800.00 | 11,520.00 | 11,640.00 | 11,640.00 | 0.87% | 282,675 |
| Feb 24, 2026 | 11,790.00 | 11,950.00 | 11,520.00 | 11,540.00 | 11,540.00 | -2.12% | 49,268 |
| Feb 23, 2026 | 12,040.00 | 12,250.00 | 11,770.00 | 11,790.00 | 11,790.00 | -1.83% | 93,655 |
| Feb 20, 2026 | 11,820.00 | 12,380.00 | 11,730.00 | 12,010.00 | 12,010.00 | - | 96,894 |
| Feb 19, 2026 | 11,710.00 | 12,150.00 | 11,480.00 | 12,010.00 | 12,010.00 | 3.53% | 79,690 |
| Feb 13, 2026 | 11,790.00 | 11,790.00 | 11,350.00 | 11,600.00 | 11,600.00 | -2.03% | 52,964 |
| Feb 12, 2026 | 12,160.00 | 12,270.00 | 11,810.00 | 11,840.00 | 11,840.00 | -2.71% | 70,259 |
| Feb 11, 2026 | 12,850.00 | 12,850.00 | 12,030.00 | 12,170.00 | 12,170.00 | -2.64% | 116,905 |
| Feb 10, 2026 | 11,400.00 | 13,200.00 | 11,400.00 | 12,500.00 | 12,500.00 | 8.70% | 433,506 |
| Feb 9, 2026 | 11,550.00 | 11,580.00 | 11,280.00 | 11,500.00 | 11,500.00 | 2.50% | 51,058 |
| Feb 6, 2026 | 11,510.00 | 11,540.00 | 10,820.00 | 11,220.00 | 11,220.00 | -4.59% | 97,448 |
| Feb 5, 2026 | 12,490.00 | 12,490.00 | 11,720.00 | 11,760.00 | 11,760.00 | -5.84% | 119,999 |
| Feb 4, 2026 | 13,350.00 | 13,350.00 | 12,380.00 | 12,490.00 | 12,490.00 | -7.41% | 189,861 |
| Feb 3, 2026 | 12,580.00 | 13,680.00 | 12,400.00 | 13,490.00 | 13,490.00 | 7.32% | 279,046 |
| Feb 2, 2026 | 11,900.00 | 13,450.00 | 11,700.00 | 12,570.00 | 12,570.00 | 5.63% | 331,596 |
| Jan 30, 2026 | 12,030.00 | 12,130.00 | 11,715.00 | 11,900.00 | 11,900.00 | -2.06% | 117,770 |
| Jan 29, 2026 | 12,300.00 | 12,830.00 | 11,860.00 | 12,150.00 | 12,150.00 | 0.25% | 115,895 |
| Jan 28, 2026 | 12,600.00 | 12,700.00 | 11,950.00 | 12,120.00 | 12,120.00 | -3.66% | 156,771 |
| Jan 27, 2026 | 11,740.00 | 12,600.00 | 11,740.00 | 12,580.00 | 12,580.00 | 6.16% | 175,754 |
| Jan 26, 2026 | 11,310.00 | 12,140.00 | 11,310.00 | 11,850.00 | 11,850.00 | 4.77% | 152,828 |
| 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 |