WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 5,680.00
+90.00 (1.61%)
At close: Oct 2, 2026
WISEnut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,590.00 | 5,750.00 | 5,460.00 | 5,680.00 | 5,680.00 | 1.61% | 19,526 |
| Oct 1, 2026 | 5,410.00 | 5,590.00 | 5,390.00 | 5,590.00 | 5,590.00 | 3.71% | 19,398 |
| Sep 30, 2026 | 5,550.00 | 5,630.00 | 5,300.00 | 5,390.00 | 5,390.00 | -2.88% | 40,425 |
| Sep 29, 2026 | 5,670.00 | 5,670.00 | 5,400.00 | 5,550.00 | 5,550.00 | -2.12% | 11,287 |
| Sep 28, 2026 | 5,480.00 | 5,820.00 | 5,440.00 | 5,670.00 | 5,670.00 | 4.23% | 38,191 |
| Sep 23, 2026 | 5,450.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | -0.18% | 20,162 |
| Sep 22, 2026 | 5,510.00 | 5,570.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.18% | 28,279 |
| Sep 21, 2026 | 5,540.00 | 5,640.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.18% | 16,197 |
| Sep 18, 2026 | 5,430.00 | 5,510.00 | 5,310.00 | 5,470.00 | 5,470.00 | 0.74% | 18,698 |
| Sep 17, 2026 | 5,450.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.50% | 33,698 |
| Sep 16, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.73% | 16,472 |
| Sep 15, 2026 | 5,320.00 | 5,570.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1.29% | 16,556 |
| Sep 14, 2026 | 5,650.00 | 5,670.00 | 5,380.00 | 5,430.00 | 5,430.00 | -4.23% | 18,493 |
| Sep 11, 2026 | 5,510.00 | 5,710.00 | 5,510.00 | 5,670.00 | 5,670.00 | 0.71% | 7,575 |
| Sep 10, 2026 | 5,590.00 | 5,690.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.72% | 11,794 |
| Sep 9, 2026 | 5,640.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.36% | 9,543 |
| Sep 8, 2026 | 5,590.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.36% | 11,175 |
| Sep 7, 2026 | 5,640.00 | 5,700.00 | 5,450.00 | 5,590.00 | 5,590.00 | -0.71% | 18,286 |
| Sep 4, 2026 | 5,470.00 | 5,670.00 | 5,470.00 | 5,630.00 | 5,630.00 | 2.93% | 14,249 |
| Sep 3, 2026 | 5,720.00 | 5,740.00 | 5,410.00 | 5,470.00 | 5,470.00 | -2.32% | 15,748 |
| Sep 2, 2026 | 5,800.00 | 5,890.00 | 5,550.00 | 5,600.00 | 5,600.00 | -5.25% | 20,102 |
| Sep 1, 2026 | 6,100.00 | 6,100.00 | 5,780.00 | 5,910.00 | 5,910.00 | -0.67% | 19,493 |
| Aug 31, 2026 | 5,980.00 | 5,980.00 | 5,750.00 | 5,950.00 | 5,950.00 | -0.50% | 4,478 |
| Aug 28, 2026 | 6,000.00 | 6,050.00 | 5,810.00 | 5,980.00 | 5,980.00 | 1.87% | 13,543 |
| Aug 27, 2026 | 5,900.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,870.00 | - | 21,973 |
| Aug 26, 2026 | 5,860.00 | 5,960.00 | 5,660.00 | 5,870.00 | 5,870.00 | 0.17% | 20,630 |
| Aug 25, 2026 | 5,690.00 | 5,900.00 | 5,500.00 | 5,860.00 | 5,860.00 | 2.99% | 28,809 |
| 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 |