WISEnut, Inc. (KOSDAQ:096250)
South Korea · Delayed Price · Currency is KRW 5,640.00
+380.00 (7.22%)
At close: Jul 31, 2026
WISEnut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,230.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | -0.41% | 28,942 |
| Jun 10, 2026 | 7,070.00 | 7,230.00 | 6,900.00 | 7,230.00 | 7,230.00 | - | 31,393 |
| Jun 9, 2026 | 6,750.00 | 7,300.00 | 6,750.00 | 7,230.00 | 7,230.00 | 3.58% | 79,178 |
| Jun 8, 2026 | 7,400.00 | 7,400.00 | 6,930.00 | 6,980.00 | 6,980.00 | -9.82% | 76,085 |
| Jun 5, 2026 | 7,800.00 | 7,950.00 | 7,460.00 | 7,740.00 | 7,740.00 | -1.90% | 41,880 |
| Jun 4, 2026 | 7,320.00 | 8,050.00 | 7,320.00 | 7,890.00 | 7,890.00 | 3.27% | 64,125 |
| Jun 2, 2026 | 7,980.00 | 8,000.00 | 7,310.00 | 7,640.00 | 7,640.00 | -4.26% | 104,917 |
| Jun 1, 2026 | 8,640.00 | 8,930.00 | 7,980.00 | 7,980.00 | 7,980.00 | -7.21% | 126,672 |
| May 29, 2026 | 8,820.00 | 9,700.00 | 8,410.00 | 8,600.00 | 8,600.00 | 3.74% | 231,213 |
| May 28, 2026 | 8,340.00 | 8,500.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.36% | 30,777 |
| May 27, 2026 | 8,820.00 | 9,090.00 | 8,300.00 | 8,320.00 | 8,320.00 | -6.94% | 73,092 |
| May 26, 2026 | 9,140.00 | 9,290.00 | 8,940.00 | 8,940.00 | 8,940.00 | -2.08% | 33,919 |
| May 22, 2026 | 8,700.00 | 9,240.00 | 8,700.00 | 9,130.00 | 9,130.00 | 4.94% | 42,719 |
| May 21, 2026 | 8,760.00 | 9,000.00 | 8,540.00 | 8,700.00 | 8,700.00 | -0.23% | 41,510 |
| May 20, 2026 | 8,760.00 | 8,930.00 | 8,680.00 | 8,720.00 | 8,720.00 | -3.33% | 44,672 |