Wiable Corp. (KOSDAQ:065530)
South Korea
· Delayed Price · Currency is KRW 1,282.00
+26.00 (2.07%)
At close: Mar 6, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,252.00 | 1,280.00 | 1,237.00 | 1,240.00 | 1,240.00 | -3.28% | 47,561 |
| Mar 6, 2026 | 1,256.00 | 1,340.00 | 1,236.00 | 1,282.00 | 1,282.00 | 2.07% | 245,632 |
| Mar 5, 2026 | 1,221.00 | 1,262.00 | 1,221.00 | 1,256.00 | 1,256.00 | 3.89% | 109,820 |
| Mar 4, 2026 | 1,305.00 | 1,319.00 | 1,190.00 | 1,209.00 | 1,209.00 | -7.43% | 269,000 |
| Mar 3, 2026 | 1,336.00 | 1,336.00 | 1,287.00 | 1,306.00 | 1,306.00 | -2.25% | 95,766 |
| Feb 27, 2026 | 1,341.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,336.00 | -1.04% | 87,781 |
| Feb 26, 2026 | 1,350.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,350.00 | - | 104,251 |
| Feb 25, 2026 | 1,364.00 | 1,364.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.66% | 54,029 |
| Feb 24, 2026 | 1,370.00 | 1,371.00 | 1,347.00 | 1,359.00 | 1,359.00 | -0.22% | 63,013 |
| Feb 23, 2026 | 1,355.00 | 1,365.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.52% | 74,318 |
| Feb 20, 2026 | 1,340.00 | 1,360.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.74% | 137,396 |
| Feb 19, 2026 | 1,340.00 | 1,354.00 | 1,331.00 | 1,345.00 | 1,345.00 | 0.37% | 76,469 |
| Feb 13, 2026 | 1,356.00 | 1,356.00 | 1,320.00 | 1,340.00 | 1,340.00 | -0.45% | 87,927 |
| Feb 12, 2026 | 1,315.00 | 1,351.00 | 1,309.00 | 1,346.00 | 1,346.00 | 2.44% | 157,369 |
| Feb 11, 2026 | 1,300.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1.08% | 32,710 |
| Feb 10, 2026 | 1,295.00 | 1,309.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 44,827 |
| Feb 9, 2026 | 1,295.00 | 1,318.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.39% | 29,268 |
| Feb 6, 2026 | 1,303.00 | 1,304.00 | 1,277.00 | 1,295.00 | 1,295.00 | -0.61% | 73,419 |
| Feb 5, 2026 | 1,313.00 | 1,319.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.84% | 56,914 |
| Feb 4, 2026 | 1,297.00 | 1,314.00 | 1,281.00 | 1,314.00 | 1,314.00 | 1.31% | 106,427 |
| Feb 3, 2026 | 1,307.00 | 1,318.00 | 1,296.00 | 1,297.00 | 1,297.00 | -0.77% | 92,481 |
| Feb 2, 2026 | 1,339.00 | 1,339.00 | 1,307.00 | 1,307.00 | 1,307.00 | -1.43% | 68,970 |
| Jan 30, 2026 | 1,338.00 | 1,338.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.90% | 88,720 |
| Jan 29, 2026 | 1,332.00 | 1,341.00 | 1,322.00 | 1,338.00 | 1,338.00 | -0.59% | 58,718 |
| Jan 28, 2026 | 1,350.00 | 1,350.00 | 1,326.00 | 1,346.00 | 1,346.00 | -0.30% | 71,313 |
| Jan 27, 2026 | 1,319.00 | 1,350.00 | 1,316.00 | 1,350.00 | 1,350.00 | 1.50% | 40,766 |
| Jan 26, 2026 | 1,329.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,330.00 | 1.92% | 58,200 |
| Jan 23, 2026 | 1,300.00 | 1,310.00 | 1,288.00 | 1,305.00 | 1,305.00 | 0.46% | 52,345 |
| Jan 22, 2026 | 1,309.00 | 1,324.00 | 1,284.00 | 1,299.00 | 1,299.00 | -0.84% | 61,387 |
| Jan 21, 2026 | 1,293.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 1.31% | 51,812 |
| Jan 20, 2026 | 1,278.00 | 1,294.00 | 1,261.00 | 1,293.00 | 1,293.00 | 1.17% | 75,594 |
| Jan 19, 2026 | 1,273.00 | 1,300.00 | 1,272.00 | 1,278.00 | 1,278.00 | - | 53,352 |
| Jan 16, 2026 | 1,295.00 | 1,315.00 | 1,240.00 | 1,278.00 | 1,278.00 | -0.78% | 83,598 |
| Jan 15, 2026 | 1,258.00 | 1,296.00 | 1,254.00 | 1,288.00 | 1,288.00 | 2.38% | 45,524 |
| Jan 14, 2026 | 1,252.00 | 1,258.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.72% | 41,228 |
| Jan 13, 2026 | 1,278.00 | 1,279.00 | 1,249.00 | 1,249.00 | 1,249.00 | -2.27% | 124,585 |
| Jan 12, 2026 | 1,279.00 | 1,289.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.23% | 62,971 |
| Jan 9, 2026 | 1,280.00 | 1,290.00 | 1,267.00 | 1,281.00 | 1,281.00 | -0.31% | 28,829 |
| Jan 8, 2026 | 1,326.00 | 1,326.00 | 1,282.00 | 1,285.00 | 1,285.00 | -2.73% | 88,709 |
| Jan 7, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.78% | 69,344 |
| Jan 6, 2026 | 1,354.00 | 1,389.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.66% | 42,540 |
| Jan 5, 2026 | 1,350.00 | 1,367.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.52% | 46,149 |
| Jan 2, 2026 | 1,355.00 | 1,365.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.59% | 35,190 |
| Dec 30, 2025 | 1,371.00 | 1,371.00 | 1,349.00 | 1,355.00 | 1,355.00 | -1.17% | 17,328 |
| Dec 29, 2025 | 1,378.00 | 1,378.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.58% | 50,920 |
| Dec 26, 2025 | 1,377.00 | 1,393.00 | 1,372.00 | 1,379.00 | 1,329.00 | 0.15% | 30,994 |
| Dec 24, 2025 | 1,378.00 | 1,386.00 | 1,366.00 | 1,377.00 | 1,327.07 | -0.07% | 34,945 |
| Dec 23, 2025 | 1,391.00 | 1,410.00 | 1,374.00 | 1,378.00 | 1,328.04 | -1.22% | 35,220 |
| Dec 22, 2025 | 1,364.00 | 1,405.00 | 1,364.00 | 1,395.00 | 1,344.42 | 2.12% | 72,130 |
| Dec 19, 2025 | 1,371.00 | 1,371.00 | 1,338.00 | 1,366.00 | 1,316.47 | 0.59% | 77,493 |
| Dec 18, 2025 | 1,394.00 | 1,397.00 | 1,358.00 | 1,358.00 | 1,308.76 | -2.58% | 80,299 |
| Dec 17, 2025 | 1,392.00 | 1,398.00 | 1,376.00 | 1,394.00 | 1,343.46 | 0.14% | 25,711 |
| Dec 16, 2025 | 1,391.00 | 1,409.00 | 1,367.00 | 1,392.00 | 1,341.53 | 0.07% | 83,979 |
| Dec 15, 2025 | 1,390.00 | 1,403.00 | 1,383.00 | 1,391.00 | 1,340.56 | 0.07% | 33,530 |
| Dec 12, 2025 | 1,386.00 | 1,405.00 | 1,383.00 | 1,390.00 | 1,339.60 | 0.43% | 89,147 |
| Dec 11, 2025 | 1,392.00 | 1,395.00 | 1,381.00 | 1,384.00 | 1,333.82 | -0.43% | 75,166 |
| Dec 10, 2025 | 1,399.00 | 1,412.00 | 1,381.00 | 1,390.00 | 1,339.60 | -0.64% | 38,630 |
| Dec 9, 2025 | 1,400.00 | 1,417.00 | 1,384.00 | 1,399.00 | 1,348.27 | -0.07% | 28,434 |
| Dec 8, 2025 | 1,437.00 | 1,437.00 | 1,399.00 | 1,400.00 | 1,349.24 | -2.64% | 87,321 |
| Dec 5, 2025 | 1,444.00 | 1,446.00 | 1,412.00 | 1,438.00 | 1,385.86 | 0.28% | 70,542 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,411.00 | 1,434.00 | 1,382.01 | 0.28% | 37,189 |
| Dec 3, 2025 | 1,418.00 | 1,438.00 | 1,390.00 | 1,430.00 | 1,378.15 | 0.92% | 43,652 |
| Dec 2, 2025 | 1,435.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,365.62 | -0.21% | 22,544 |
| Dec 1, 2025 | 1,411.00 | 1,422.00 | 1,390.00 | 1,420.00 | 1,368.51 | 0.64% | 39,019 |
| Nov 28, 2025 | 1,411.00 | 1,424.00 | 1,398.00 | 1,411.00 | 1,359.84 | - | 20,815 |
| Nov 27, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,411.00 | 1,359.84 | - | 25,437 |
| Nov 26, 2025 | 1,390.00 | 1,411.00 | 1,368.00 | 1,411.00 | 1,359.84 | 1.51% | 42,921 |
| Nov 25, 2025 | 1,379.00 | 1,394.00 | 1,354.00 | 1,390.00 | 1,339.60 | 1.09% | 49,885 |
| Nov 24, 2025 | 1,378.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,325.15 | -1.57% | 125,556 |
| Nov 21, 2025 | 1,399.00 | 1,413.00 | 1,377.00 | 1,397.00 | 1,346.35 | -1.76% | 86,912 |
| Nov 20, 2025 | 1,385.00 | 1,436.00 | 1,385.00 | 1,422.00 | 1,370.44 | 1.57% | 32,958 |
| Nov 19, 2025 | 1,448.00 | 1,448.00 | 1,385.00 | 1,400.00 | 1,349.24 | -1.41% | 33,773 |
| Nov 18, 2025 | 1,470.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,368.51 | -2.34% | 74,193 |
| Nov 17, 2025 | 1,472.00 | 1,472.00 | 1,441.00 | 1,454.00 | 1,401.28 | -0.55% | 56,108 |
| Nov 14, 2025 | 1,454.00 | 1,463.00 | 1,424.00 | 1,462.00 | 1,408.99 | 0.55% | 99,318 |
| Nov 13, 2025 | 1,463.00 | 1,463.00 | 1,432.00 | 1,454.00 | 1,401.28 | 0.07% | 36,337 |
| Nov 12, 2025 | 1,453.00 | 1,464.00 | 1,435.00 | 1,453.00 | 1,400.32 | 0.97% | 87,266 |
| Nov 11, 2025 | 1,460.00 | 1,487.00 | 1,434.00 | 1,439.00 | 1,386.82 | -0.62% | 149,345 |
| Nov 10, 2025 | 1,440.00 | 1,477.00 | 1,433.00 | 1,448.00 | 1,395.50 | 0.56% | 98,038 |
| Nov 7, 2025 | 1,491.00 | 1,552.00 | 1,420.00 | 1,440.00 | 1,387.79 | -3.42% | 446,728 |
| Nov 6, 2025 | 1,437.00 | 1,491.00 | 1,436.00 | 1,491.00 | 1,436.94 | 3.83% | 168,738 |
| Nov 5, 2025 | 1,460.00 | 1,469.00 | 1,380.00 | 1,436.00 | 1,383.93 | -1.64% | 158,963 |
| Nov 4, 2025 | 1,498.00 | 1,534.00 | 1,457.00 | 1,460.00 | 1,407.06 | -2.21% | 663,532 |
| Nov 3, 2025 | 1,400.00 | 1,499.00 | 1,396.00 | 1,493.00 | 1,438.87 | 7.03% | 828,843 |
| Oct 31, 2025 | 1,396.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,344.42 | -0.07% | 56,651 |
| Oct 30, 2025 | 1,426.00 | 1,427.00 | 1,389.00 | 1,396.00 | 1,345.38 | -2.38% | 151,325 |
| Oct 29, 2025 | 1,436.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,378.15 | 2.88% | 691,184 |
| Oct 28, 2025 | 1,397.00 | 1,397.00 | 1,379.00 | 1,390.00 | 1,339.60 | -0.50% | 48,298 |
| Oct 27, 2025 | 1,388.00 | 1,397.00 | 1,370.00 | 1,397.00 | 1,346.35 | 0.65% | 67,596 |
| Oct 24, 2025 | 1,396.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,337.67 | 0.58% | 43,183 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,329.96 | -1.43% | 40,501 |
| Oct 22, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,349.24 | 1.45% | 63,846 |
| Oct 21, 2025 | 1,408.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,329.96 | -1.43% | 75,662 |
| Oct 20, 2025 | 1,407.00 | 1,407.00 | 1,385.00 | 1,400.00 | 1,349.24 | -0.64% | 60,839 |
| Oct 17, 2025 | 1,424.00 | 1,431.00 | 1,383.00 | 1,409.00 | 1,357.91 | -1.12% | 122,317 |
| Oct 16, 2025 | 1,445.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,373.33 | -0.84% | 128,286 |
| Oct 15, 2025 | 1,420.00 | 1,459.00 | 1,420.00 | 1,437.00 | 1,384.90 | 1.20% | 75,165 |
| Oct 14, 2025 | 1,440.00 | 1,448.00 | 1,412.00 | 1,420.00 | 1,368.51 | -1.32% | 73,983 |
| Oct 13, 2025 | 1,382.00 | 1,468.00 | 1,382.00 | 1,439.00 | 1,386.82 | 0.42% | 133,440 |
| Oct 10, 2025 | 1,447.00 | 1,459.00 | 1,409.00 | 1,433.00 | 1,381.04 | -0.97% | 168,984 |