WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 13,470
+170 (1.28%)
Last updated: Oct 29, 2025, 9:47 AM KST
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 12,640.00 | 12,750.00 | 12,510.00 | 12,720.00 | 12,720.00 | 1.52% | 14,784 |
| Sep 3, 2025 | 12,800.00 | 12,800.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.73% | 8,671 |
| Sep 2, 2025 | 12,260.00 | 13,150.00 | 12,260.00 | 12,750.00 | 12,750.00 | 4.17% | 23,954 |
| Sep 1, 2025 | 12,650.00 | 12,670.00 | 12,200.00 | 12,240.00 | 12,240.00 | -3.32% | 38,582 |
| Aug 29, 2025 | 12,650.00 | 12,860.00 | 12,600.00 | 12,660.00 | 12,660.00 | -0.39% | 18,221 |
| Aug 28, 2025 | 12,830.00 | 12,850.00 | 12,620.00 | 12,710.00 | 12,710.00 | -1.78% | 19,452 |
| Aug 27, 2025 | 13,030.00 | 13,030.00 | 12,700.00 | 12,940.00 | 12,940.00 | 0.78% | 20,464 |
| Aug 26, 2025 | 12,820.00 | 13,100.00 | 12,820.00 | 12,840.00 | 12,840.00 | -1.68% | 22,266 |
| Aug 25, 2025 | 12,460.00 | 13,080.00 | 12,460.00 | 13,060.00 | 13,060.00 | 4.73% | 31,681 |
| Aug 22, 2025 | 12,220.00 | 12,690.00 | 12,220.00 | 12,470.00 | 12,470.00 | -1.19% | 34,113 |
| Aug 21, 2025 | 12,610.00 | 12,850.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.55% | 23,101 |
| Aug 20, 2025 | 13,080.00 | 13,200.00 | 12,570.00 | 12,690.00 | 12,690.00 | -4.80% | 49,828 |
| Aug 19, 2025 | 13,350.00 | 13,500.00 | 13,100.00 | 13,330.00 | 13,330.00 | -1.04% | 32,788 |
| Aug 18, 2025 | 13,600.00 | 13,640.00 | 13,300.00 | 13,470.00 | 13,470.00 | -0.37% | 19,404 |
| Aug 14, 2025 | 13,570.00 | 13,570.00 | 13,370.00 | 13,520.00 | 13,520.00 | 0.90% | 15,986 |
| Aug 13, 2025 | 13,450.00 | 13,490.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.30% | 23,380 |