WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 5,690.00
-170.00 (-2.90%)
At close: Aug 24, 2026
WISEnut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,860.00 | 5,990.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.90% | 25,646 |
| Aug 21, 2026 | 6,050.00 | 6,060.00 | 5,800.00 | 5,860.00 | 5,860.00 | -3.14% | 12,525 |
| Aug 20, 2026 | 6,200.00 | 6,270.00 | 5,940.00 | 6,050.00 | 6,050.00 | -0.49% | 16,330 |
| Aug 19, 2026 | 6,240.00 | 6,240.00 | 5,860.00 | 6,080.00 | 6,080.00 | -3.03% | 23,238 |
| Aug 18, 2026 | 6,600.00 | 6,600.00 | 6,190.00 | 6,270.00 | 6,270.00 | -3.24% | 15,685 |
| Aug 14, 2026 | 6,390.00 | 6,500.00 | 6,290.00 | 6,480.00 | 6,480.00 | 1.41% | 20,038 |
| Aug 13, 2026 | 6,400.00 | 6,560.00 | 6,310.00 | 6,390.00 | 6,390.00 | 0.16% | 33,630 |
| Aug 12, 2026 | 6,550.00 | 6,750.00 | 6,310.00 | 6,380.00 | 6,380.00 | -3.48% | 30,734 |
| Aug 11, 2026 | 6,560.00 | 6,800.00 | 6,490.00 | 6,610.00 | 6,610.00 | -0.15% | 39,994 |
| Aug 10, 2026 | 6,400.00 | 6,700.00 | 6,380.00 | 6,620.00 | 6,620.00 | 3.44% | 44,989 |
| Aug 7, 2026 | 6,420.00 | 6,530.00 | 6,240.00 | 6,400.00 | 6,400.00 | -0.31% | 18,464 |
| Aug 6, 2026 | 6,610.00 | 6,660.00 | 6,160.00 | 6,420.00 | 6,420.00 | -2.87% | 24,255 |
| Aug 5, 2026 | 6,330.00 | 6,650.00 | 6,290.00 | 6,610.00 | 6,610.00 | 5.59% | 48,419 |
| Aug 4, 2026 | 6,100.00 | 6,630.00 | 6,100.00 | 6,260.00 | 6,260.00 | 9.06% | 102,029 |
| Aug 3, 2026 | 5,490.00 | 5,850.00 | 5,490.00 | 5,740.00 | 5,740.00 | 1.77% | 21,402 |
| Jul 31, 2026 | 5,290.00 | 5,680.00 | 5,290.00 | 5,640.00 | 5,640.00 | 7.22% | 65,659 |
| Jul 30, 2026 | 5,140.00 | 5,580.00 | 5,140.00 | 5,260.00 | 5,260.00 | -2.95% | 45,447 |
| Jul 29, 2026 | 5,630.00 | 5,800.00 | 5,010.00 | 5,420.00 | 5,420.00 | -5.90% | 108,828 |
| Jul 28, 2026 | 6,240.00 | 6,360.00 | 5,610.00 | 5,760.00 | 5,760.00 | -4.48% | 44,291 |
| Jul 27, 2026 | 6,300.00 | 6,900.00 | 5,980.00 | 6,030.00 | 6,030.00 | 3.97% | 113,304 |
| Jul 24, 2026 | 6,100.00 | 6,370.00 | 5,670.00 | 5,800.00 | 5,800.00 | -6.45% | 38,703 |
| Jul 23, 2026 | 6,120.00 | 6,380.00 | 5,960.00 | 6,200.00 | 6,200.00 | 4.20% | 26,496 |
| Jul 22, 2026 | 6,100.00 | 6,180.00 | 5,770.00 | 5,950.00 | 5,950.00 | -0.83% | 26,934 |
| Jul 21, 2026 | 5,710.00 | 6,150.00 | 5,540.00 | 6,000.00 | 6,000.00 | 0.84% | 27,729 |
| Jul 20, 2026 | 6,010.00 | 6,180.00 | 5,770.00 | 5,950.00 | 5,950.00 | -1.98% | 31,746 |
| Jul 16, 2026 | 6,300.00 | 6,500.00 | 5,980.00 | 6,070.00 | 6,070.00 | -5.45% | 26,872 |
| Jul 15, 2026 | 6,210.00 | 6,480.00 | 6,210.00 | 6,420.00 | 6,420.00 | 3.55% | 26,387 |
| Jul 14, 2026 | 6,190.00 | 6,600.00 | 5,930.00 | 6,200.00 | 6,200.00 | -2.05% | 43,336 |
| Jul 13, 2026 | 6,640.00 | 6,900.00 | 6,250.00 | 6,330.00 | 6,330.00 | -4.67% | 35,271 |
| Jul 10, 2026 | 6,250.00 | 6,790.00 | 6,250.00 | 6,640.00 | 6,640.00 | 6.24% | 30,003 |
| Jul 9, 2026 | 6,500.00 | 6,680.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.85% | 27,962 |
| Jul 8, 2026 | 7,180.00 | 7,180.00 | 6,350.00 | 6,500.00 | 6,500.00 | -8.06% | 71,226 |
| Jul 7, 2026 | 7,350.00 | 7,560.00 | 6,770.00 | 7,070.00 | 7,070.00 | -4.20% | 98,249 |
| Jul 6, 2026 | 7,770.00 | 8,040.00 | 7,210.00 | 7,380.00 | 7,380.00 | -8.21% | 56,381 |
| Jul 3, 2026 | 8,170.00 | 8,320.00 | 7,800.00 | 8,040.00 | 8,040.00 | -2.19% | 126,331 |
| Jul 2, 2026 | 8,870.00 | 8,870.00 | 8,200.00 | 8,220.00 | 8,220.00 | -7.95% | 122,561 |
| Jul 1, 2026 | 8,550.00 | 9,290.00 | 8,270.00 | 8,930.00 | 8,930.00 | 4.69% | 226,106 |
| Jun 30, 2026 | 8,180.00 | 8,840.00 | 7,750.00 | 8,530.00 | 8,530.00 | 2.40% | 251,954 |
| Jun 29, 2026 | 6,730.00 | 8,360.00 | 6,580.00 | 8,330.00 | 8,330.00 | 24.33% | 375,096 |
| Jun 26, 2026 | 7,200.00 | 7,440.00 | 6,530.00 | 6,700.00 | 6,700.00 | -5.63% | 400,550 |
| Jun 25, 2026 | 6,870.00 | 7,400.00 | 6,870.00 | 7,100.00 | 7,100.00 | 3.35% | 303,769 |
| Jun 24, 2026 | 6,510.00 | 7,100.00 | 6,400.00 | 6,870.00 | 6,870.00 | 5.53% | 351,302 |
| Jun 23, 2026 | 6,800.00 | 7,290.00 | 6,470.00 | 6,510.00 | 6,510.00 | -4.26% | 475,280 |
| Jun 22, 2026 | 6,240.00 | 6,880.00 | 6,100.00 | 6,800.00 | 6,800.00 | 9.15% | 655,773 |
| Jun 19, 2026 | 9,540.00 | 9,540.00 | 6,040.00 | 6,230.00 | 6,230.00 | -16.60% | 1,503,281 |
| Jun 18, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 29.91% | 174,851 |
| Jun 17, 2026 | 5,760.00 | 6,050.00 | 5,470.00 | 5,750.00 | 5,750.00 | 0.17% | 342,823 |
| Jun 16, 2026 | 5,930.00 | 6,290.00 | 5,640.00 | 5,740.00 | 5,740.00 | -2.38% | 476,814 |
| Jun 15, 2026 | 6,570.00 | 6,800.00 | 5,700.00 | 5,880.00 | 5,880.00 | -9.54% | 852,545 |
| Jun 12, 2026 | 7,290.00 | 7,480.00 | 6,320.00 | 6,500.00 | 6,500.00 | -9.72% | 457,707 |