WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 8,720.00
-300.00 (-3.33%)
At close: May 20, 2026
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8,760.00 | 8,930.00 | 8,680.00 | 8,720.00 | 8,720.00 | -3.33% | 44,672 |
| May 19, 2026 | 9,180.00 | 9,390.00 | 8,950.00 | 9,020.00 | 9,020.00 | -1.64% | 31,610 |
| May 18, 2026 | 9,130.00 | 9,390.00 | 8,880.00 | 9,170.00 | 9,170.00 | 0.44% | 37,755 |
| May 15, 2026 | 9,470.00 | 9,500.00 | 9,070.00 | 9,130.00 | 9,130.00 | -4.40% | 73,180 |
| May 14, 2026 | 9,550.00 | 9,720.00 | 9,200.00 | 9,550.00 | 9,550.00 | 0.21% | 47,782 |
| May 13, 2026 | 9,500.00 | 9,690.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.32% | 34,014 |
| May 12, 2026 | 9,870.00 | 10,110.00 | 9,400.00 | 9,500.00 | 9,500.00 | -3.75% | 99,810 |
| May 11, 2026 | 10,360.00 | 10,360.00 | 9,870.00 | 9,870.00 | 9,870.00 | -2.18% | 58,494 |
| May 8, 2026 | 10,200.00 | 10,390.00 | 10,070.00 | 10,090.00 | 10,090.00 | -1.08% | 57,111 |
| May 7, 2026 | 10,550.00 | 10,640.00 | 10,190.00 | 10,200.00 | 10,200.00 | -4.40% | 71,232 |
| May 6, 2026 | 11,190.00 | 11,230.00 | 10,600.00 | 10,670.00 | 10,670.00 | -3.70% | 79,029 |
| May 4, 2026 | 11,260.00 | 11,380.00 | 10,930.00 | 11,080.00 | 11,080.00 | -0.63% | 41,157 |
| Apr 30, 2026 | 11,350.00 | 11,380.00 | 11,000.00 | 11,150.00 | 11,150.00 | -1.76% | 41,597 |
| Apr 29, 2026 | 11,400.00 | 11,400.00 | 11,120.00 | 11,350.00 | 11,350.00 | -0.53% | 39,489 |
| Apr 28, 2026 | 11,700.00 | 11,700.00 | 11,240.00 | 11,410.00 | 11,410.00 | -0.78% | 84,084 |
| Apr 27, 2026 | 11,270.00 | 11,500.00 | 11,160.00 | 11,500.00 | 11,500.00 | 3.05% | 71,060 |
| Apr 24, 2026 | 11,190.00 | 11,340.00 | 10,960.00 | 11,160.00 | 11,160.00 | 0.63% | 58,824 |
| Apr 23, 2026 | 11,380.00 | 11,380.00 | 10,730.00 | 11,090.00 | 11,090.00 | -1.16% | 76,117 |
| Apr 22, 2026 | 11,310.00 | 11,310.00 | 11,000.00 | 11,220.00 | 11,220.00 | -0.80% | 36,311 |
| Apr 21, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,310.00 | 11,310.00 | 1.16% | 79,080 |
| Apr 20, 2026 | 11,190.00 | 11,400.00 | 11,150.00 | 11,180.00 | 11,180.00 | -0.89% | 60,414 |
| Apr 17, 2026 | 11,290.00 | 11,290.00 | 11,000.00 | 11,280.00 | 11,280.00 | -0.27% | 63,846 |
| Apr 16, 2026 | 11,170.00 | 11,470.00 | 11,010.00 | 11,310.00 | 11,310.00 | 4.72% | 129,908 |
| Apr 15, 2026 | 10,800.00 | 11,000.00 | 10,680.00 | 10,800.00 | 10,800.00 | 0.19% | 65,952 |
| Apr 14, 2026 | 10,500.00 | 10,780.00 | 10,360.00 | 10,780.00 | 10,780.00 | 4.56% | 83,645 |
| Apr 13, 2026 | 10,050.00 | 10,550.00 | 9,970.00 | 10,310.00 | 10,310.00 | 1.38% | 48,017 |
| Apr 10, 2026 | 10,110.00 | 10,390.00 | 10,020.00 | 10,170.00 | 10,170.00 | 0.59% | 39,695 |
| Apr 9, 2026 | 10,450.00 | 10,510.00 | 10,020.00 | 10,110.00 | 10,110.00 | -2.88% | 135,567 |
| Apr 8, 2026 | 10,400.00 | 10,920.00 | 10,310.00 | 10,410.00 | 10,410.00 | 0.39% | 230,734 |
| Apr 7, 2026 | 10,040.00 | 12,800.00 | 9,450.00 | 10,370.00 | 10,370.00 | 3.18% | 1,548,959 |
| Apr 6, 2026 | 9,900.00 | 10,090.00 | 9,750.00 | 10,050.00 | 10,050.00 | 1.52% | 27,555 |
| Apr 3, 2026 | 9,820.00 | 10,200.00 | 9,720.00 | 9,900.00 | 9,900.00 | 0.61% | 21,857 |
| Apr 2, 2026 | 10,020.00 | 10,210.00 | 9,610.00 | 9,840.00 | 9,840.00 | -2.09% | 36,444 |
| Apr 1, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,050.00 | 10,050.00 | 2.45% | 26,727 |
| Mar 31, 2026 | 9,800.00 | 10,090.00 | 9,800.00 | 9,810.00 | 9,810.00 | -2.68% | 22,834 |
| Mar 30, 2026 | 9,850.00 | 10,100.00 | 9,660.00 | 10,080.00 | 10,080.00 | -0.10% | 45,369 |
| Mar 27, 2026 | 10,000.00 | 10,200.00 | 9,830.00 | 10,090.00 | 10,090.00 | -1.08% | 27,207 |
| Mar 26, 2026 | 9,980.00 | 10,400.00 | 9,830.00 | 10,200.00 | 10,200.00 | 2.20% | 52,510 |
| Mar 25, 2026 | 10,050.00 | 10,120.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.70% | 33,116 |
| Mar 24, 2026 | 10,100.00 | 10,200.00 | 9,800.00 | 10,050.00 | 10,050.00 | 3.08% | 33,089 |
| Mar 23, 2026 | 10,380.00 | 10,380.00 | 9,750.00 | 9,750.00 | 9,750.00 | -7.76% | 67,483 |
| Mar 20, 2026 | 10,660.00 | 10,760.00 | 10,450.00 | 10,570.00 | 10,570.00 | -1.03% | 39,334 |
| Mar 19, 2026 | 10,720.00 | 10,880.00 | 10,580.00 | 10,680.00 | 10,680.00 | -3.09% | 37,909 |
| Mar 18, 2026 | 10,980.00 | 11,070.00 | 10,910.00 | 11,020.00 | 11,020.00 | 1.01% | 60,191 |
| 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% | 37,368 |
| Mar 11, 2026 | 9,580.00 | 9,950.00 | 9,510.00 | 9,680.00 | 9,680.00 | 1.15% | 59,718 |
| Mar 10, 2026 | 9,490.00 | 9,800.00 | 9,430.00 | 9,570.00 | 9,570.00 | 2.46% | 38,714 |