Wiable Corp. (KOSDAQ:065530)
South Korea
· Delayed Price · Currency is KRW 1,438.00
+4.00 (0.28%)
At close: Dec 5, 2025
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,444.00 | 1,446.00 | 1,412.00 | 1,438.00 | 1,438.00 | 0.28% | 70,352 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,411.00 | 1,434.00 | 1,434.00 | 0.28% | 37,189 |
| Dec 3, 2025 | 1,418.00 | 1,438.00 | 1,390.00 | 1,430.00 | 1,430.00 | 0.92% | 43,383 |
| Dec 2, 2025 | 1,435.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,417.00 | -0.21% | 22,544 |
| Dec 1, 2025 | 1,411.00 | 1,422.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.64% | 39,019 |
| Nov 28, 2025 | 1,411.00 | 1,424.00 | 1,398.00 | 1,411.00 | 1,411.00 | - | 20,815 |
| Nov 27, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,411.00 | 1,411.00 | - | 25,437 |
| Nov 26, 2025 | 1,390.00 | 1,411.00 | 1,368.00 | 1,411.00 | 1,411.00 | 1.51% | 42,921 |
| Nov 25, 2025 | 1,379.00 | 1,394.00 | 1,354.00 | 1,390.00 | 1,390.00 | 1.09% | 49,885 |
| Nov 24, 2025 | 1,378.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.57% | 125,406 |
| Nov 21, 2025 | 1,399.00 | 1,413.00 | 1,377.00 | 1,397.00 | 1,397.00 | -1.76% | 86,912 |
| Nov 20, 2025 | 1,385.00 | 1,436.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1.57% | 32,958 |
| Nov 19, 2025 | 1,448.00 | 1,448.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.41% | 33,773 |
| Nov 18, 2025 | 1,470.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,420.00 | -2.34% | 74,193 |
| Nov 17, 2025 | 1,472.00 | 1,472.00 | 1,441.00 | 1,454.00 | 1,454.00 | -0.55% | 56,108 |
| Nov 14, 2025 | 1,454.00 | 1,463.00 | 1,424.00 | 1,462.00 | 1,462.00 | 0.55% | 99,318 |
| Nov 13, 2025 | 1,463.00 | 1,463.00 | 1,432.00 | 1,454.00 | 1,454.00 | 0.07% | 36,337 |
| Nov 12, 2025 | 1,453.00 | 1,464.00 | 1,435.00 | 1,453.00 | 1,453.00 | 0.97% | 87,266 |
| Nov 11, 2025 | 1,460.00 | 1,487.00 | 1,434.00 | 1,439.00 | 1,439.00 | -0.62% | 149,345 |
| Nov 10, 2025 | 1,440.00 | 1,477.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.56% | 98,038 |
| Nov 7, 2025 | 1,491.00 | 1,552.00 | 1,420.00 | 1,440.00 | 1,440.00 | -3.42% | 446,728 |
| Nov 6, 2025 | 1,437.00 | 1,491.00 | 1,436.00 | 1,491.00 | 1,491.00 | 3.83% | 168,738 |
| Nov 5, 2025 | 1,460.00 | 1,469.00 | 1,380.00 | 1,436.00 | 1,436.00 | -1.64% | 158,963 |
| Nov 4, 2025 | 1,498.00 | 1,534.00 | 1,457.00 | 1,460.00 | 1,460.00 | -2.21% | 663,532 |
| Nov 3, 2025 | 1,400.00 | 1,499.00 | 1,396.00 | 1,493.00 | 1,493.00 | 7.03% | 828,843 |
| Oct 31, 2025 | 1,396.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.07% | 56,651 |
| Oct 30, 2025 | 1,426.00 | 1,427.00 | 1,389.00 | 1,396.00 | 1,396.00 | -2.38% | 151,325 |
| Oct 29, 2025 | 1,436.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,430.00 | 2.88% | 691,184 |
| Oct 28, 2025 | 1,397.00 | 1,397.00 | 1,379.00 | 1,390.00 | 1,390.00 | -0.50% | 48,298 |
| Oct 27, 2025 | 1,388.00 | 1,397.00 | 1,370.00 | 1,397.00 | 1,397.00 | 0.65% | 67,596 |
| Oct 24, 2025 | 1,396.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,388.00 | 0.58% | 43,183 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 40,501 |
| Oct 22, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 63,846 |
| Oct 21, 2025 | 1,408.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 75,662 |
| Oct 20, 2025 | 1,407.00 | 1,407.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.64% | 60,839 |
| Oct 17, 2025 | 1,424.00 | 1,431.00 | 1,383.00 | 1,409.00 | 1,409.00 | -1.12% | 122,317 |
| Oct 16, 2025 | 1,445.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,425.00 | -0.84% | 128,286 |
| Oct 15, 2025 | 1,420.00 | 1,459.00 | 1,420.00 | 1,437.00 | 1,437.00 | 1.20% | 75,165 |
| Oct 14, 2025 | 1,440.00 | 1,448.00 | 1,412.00 | 1,420.00 | 1,420.00 | -1.32% | 73,983 |
| Oct 13, 2025 | 1,382.00 | 1,468.00 | 1,382.00 | 1,439.00 | 1,439.00 | 0.42% | 133,440 |
| Oct 10, 2025 | 1,447.00 | 1,459.00 | 1,409.00 | 1,433.00 | 1,433.00 | -0.97% | 168,984 |
| Oct 2, 2025 | 1,404.00 | 1,499.00 | 1,401.00 | 1,447.00 | 1,447.00 | 1.69% | 733,849 |
| Oct 1, 2025 | 1,415.00 | 1,450.00 | 1,370.00 | 1,423.00 | 1,423.00 | 2.37% | 535,367 |
| Sep 30, 2025 | 1,360.00 | 1,559.00 | 1,359.00 | 1,390.00 | 1,390.00 | 3.27% | 2,504,026 |
| Sep 29, 2025 | 1,363.00 | 1,363.00 | 1,331.00 | 1,346.00 | 1,346.00 | 1.05% | 43,802 |
| Sep 26, 2025 | 1,370.00 | 1,381.00 | 1,331.00 | 1,332.00 | 1,332.00 | -2.06% | 62,941 |
| Sep 25, 2025 | 1,383.00 | 1,386.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.66% | 55,242 |
| Sep 24, 2025 | 1,408.00 | 1,409.00 | 1,375.00 | 1,383.00 | 1,383.00 | -1.50% | 44,514 |
| Sep 23, 2025 | 1,381.00 | 1,414.00 | 1,380.00 | 1,404.00 | 1,404.00 | 0.36% | 108,625 |
| Sep 22, 2025 | 1,393.00 | 1,400.00 | 1,381.00 | 1,399.00 | 1,399.00 | - | 72,985 |
| Sep 19, 2025 | 1,417.00 | 1,418.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.27% | 46,019 |
| Sep 18, 2025 | 1,412.00 | 1,428.00 | 1,402.00 | 1,417.00 | 1,417.00 | 0.35% | 57,259 |
| Sep 17, 2025 | 1,406.00 | 1,428.00 | 1,381.00 | 1,412.00 | 1,412.00 | 0.50% | 83,962 |
| Sep 16, 2025 | 1,437.00 | 1,441.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.50% | 143,043 |
| Sep 15, 2025 | 1,418.00 | 1,454.00 | 1,409.00 | 1,441.00 | 1,441.00 | 2.56% | 322,736 |
| Sep 12, 2025 | 1,404.00 | 1,429.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.07% | 205,528 |
| Sep 11, 2025 | 1,403.00 | 1,415.00 | 1,378.00 | 1,404.00 | 1,404.00 | 0.07% | 123,300 |
| Sep 10, 2025 | 1,387.00 | 1,406.00 | 1,386.00 | 1,403.00 | 1,403.00 | 1.15% | 113,319 |
| Sep 9, 2025 | 1,395.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.64% | 178,651 |
| Sep 8, 2025 | 1,393.00 | 1,411.00 | 1,382.00 | 1,396.00 | 1,396.00 | 0.65% | 253,727 |
| Sep 5, 2025 | 1,383.00 | 1,400.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.14% | 225,982 |
| Sep 4, 2025 | 1,407.00 | 1,407.00 | 1,379.00 | 1,389.00 | 1,389.00 | -2.53% | 443,210 |
| Sep 3, 2025 | 1,450.00 | 1,459.00 | 1,375.00 | 1,425.00 | 1,425.00 | -2.40% | 1,176,678 |
| Sep 2, 2025 | 1,300.00 | 1,665.00 | 1,300.00 | 1,460.00 | 1,460.00 | 12.31% | 9,507,726 |
| Sep 1, 2025 | 1,323.00 | 1,323.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.99% | 46,650 |
| Aug 29, 2025 | 1,308.00 | 1,318.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.38% | 22,784 |
| Aug 28, 2025 | 1,299.00 | 1,308.00 | 1,299.00 | 1,308.00 | 1,308.00 | - | 14,307 |
| Aug 27, 2025 | 1,315.00 | 1,315.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.46% | 34,115 |
| Aug 26, 2025 | 1,295.00 | 1,329.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.47% | 83,367 |
| Aug 25, 2025 | 1,297.00 | 1,304.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.69% | 52,043 |
| Aug 22, 2025 | 1,298.00 | 1,318.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.62% | 62,350 |
| Aug 21, 2025 | 1,304.00 | 1,305.00 | 1,294.00 | 1,296.00 | 1,296.00 | -0.54% | 168,407 |
| Aug 20, 2025 | 1,334.00 | 1,566.00 | 1,300.00 | 1,303.00 | 1,303.00 | -3.12% | 2,535,596 |
| Aug 19, 2025 | 1,304.00 | 1,347.00 | 1,298.00 | 1,345.00 | 1,345.00 | 3.14% | 93,191 |
| Aug 18, 2025 | 1,306.00 | 1,322.00 | 1,298.00 | 1,304.00 | 1,304.00 | -1.29% | 50,402 |
| Aug 14, 2025 | 1,305.00 | 1,323.00 | 1,304.00 | 1,321.00 | 1,321.00 | 0.84% | 24,843 |
| Aug 13, 2025 | 1,307.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 42,823 |
| Aug 12, 2025 | 1,303.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.31% | 12,968 |
| Aug 11, 2025 | 1,303.00 | 1,307.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.15% | 21,730 |
| Aug 8, 2025 | 1,302.00 | 1,309.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.46% | 16,689 |
| Aug 7, 2025 | 1,304.00 | 1,310.00 | 1,299.00 | 1,309.00 | 1,309.00 | 0.77% | 21,824 |
| Aug 6, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.15% | 38,836 |
| Aug 5, 2025 | 1,293.00 | 1,319.00 | 1,293.00 | 1,301.00 | 1,301.00 | - | 13,162 |
| Aug 4, 2025 | 1,321.00 | 1,321.00 | 1,294.00 | 1,301.00 | 1,301.00 | 0.15% | 28,465 |
| Aug 1, 2025 | 1,304.00 | 1,319.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.38% | 45,921 |
| Jul 31, 2025 | 1,315.00 | 1,315.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.84% | 23,307 |
| Jul 30, 2025 | 1,313.00 | 1,326.00 | 1,313.00 | 1,315.00 | 1,315.00 | -0.83% | 24,985 |
| Jul 29, 2025 | 1,313.00 | 1,346.00 | 1,313.00 | 1,326.00 | 1,326.00 | 0.99% | 52,876 |
| Jul 28, 2025 | 1,300.00 | 1,314.00 | 1,298.00 | 1,313.00 | 1,313.00 | 1.00% | 39,792 |
| Jul 25, 2025 | 1,303.00 | 1,433.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.38% | 726,084 |
| Jul 24, 2025 | 1,307.00 | 1,307.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.15% | 32,145 |
| Jul 23, 2025 | 1,299.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.62% | 19,756 |
| Jul 22, 2025 | 1,303.00 | 1,303.00 | 1,295.00 | 1,299.00 | 1,299.00 | - | 18,346 |
| Jul 21, 2025 | 1,305.00 | 1,305.00 | 1,297.00 | 1,299.00 | 1,299.00 | -0.46% | 33,606 |
| Jul 18, 2025 | 1,302.00 | 1,309.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.31% | 14,754 |
| Jul 17, 2025 | 1,301.00 | 1,301.00 | 1,296.00 | 1,301.00 | 1,301.00 | - | 22,081 |
| Jul 16, 2025 | 1,304.00 | 1,309.00 | 1,297.00 | 1,301.00 | 1,301.00 | -0.15% | 11,593 |
| Jul 15, 2025 | 1,301.00 | 1,309.00 | 1,299.00 | 1,303.00 | 1,303.00 | 0.23% | 29,575 |
| Jul 14, 2025 | 1,305.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.08% | 16,249 |
| Jul 11, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,301.00 | 1,301.00 | -0.08% | 45,547 |