Wiable Corp. (KOSDAQ:065530)
South Korea
· Delayed Price · Currency is KRW 2,225.00
-50.00 (-2.20%)
At close: Apr 28, 2026
Wiable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,215.00 | 2,215.00 | 2,110.00 | 2,135.00 | 2,135.00 | -4.04% | 572,558 |
| Apr 28, 2026 | 2,330.00 | 2,340.00 | 2,180.00 | 2,225.00 | 2,225.00 | -2.20% | 508,642 |
| Apr 27, 2026 | 2,170.00 | 2,320.00 | 2,170.00 | 2,275.00 | 2,275.00 | 5.32% | 751,335 |
| Apr 24, 2026 | 2,140.00 | 2,250.00 | 2,105.00 | 2,160.00 | 2,160.00 | - | 558,581 |
| Apr 23, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 0.23% | 620,023 |
| Apr 22, 2026 | 2,260.00 | 2,290.00 | 2,040.00 | 2,155.00 | 2,155.00 | -7.71% | 954,976 |
| Apr 21, 2026 | 2,465.00 | 2,465.00 | 2,260.00 | 2,335.00 | 2,335.00 | -4.11% | 710,703 |
| Apr 20, 2026 | 2,450.00 | 2,520.00 | 2,350.00 | 2,435.00 | 2,435.00 | -0.41% | 760,113 |
| Apr 17, 2026 | 2,475.00 | 2,510.00 | 2,245.00 | 2,445.00 | 2,445.00 | -0.61% | 1,326,122 |
| Apr 16, 2026 | 2,775.00 | 2,820.00 | 2,280.00 | 2,460.00 | 2,460.00 | -11.35% | 4,202,608 |
| Apr 15, 2026 | 2,975.00 | 2,985.00 | 2,680.00 | 2,775.00 | 2,775.00 | -4.80% | 2,470,671 |
| Apr 14, 2026 | 3,235.00 | 3,300.00 | 2,690.00 | 2,915.00 | 2,915.00 | -5.20% | 3,231,244 |
| Apr 13, 2026 | 2,975.00 | 3,200.00 | 2,780.00 | 3,075.00 | 3,075.00 | 5.67% | 5,361,614 |
| Apr 10, 2026 | 2,750.00 | 3,165.00 | 2,530.00 | 2,910.00 | 2,910.00 | 9.40% | 8,518,806 |
| Apr 9, 2026 | 2,730.00 | 2,935.00 | 2,435.00 | 2,660.00 | 2,660.00 | -0.56% | 11,808,762 |
| Apr 8, 2026 | 2,175.00 | 2,675.00 | 2,060.00 | 2,675.00 | 2,675.00 | 29.85% | 5,839,159 |
| Apr 7, 2026 | 2,140.00 | 2,155.00 | 1,995.00 | 2,060.00 | 2,060.00 | -1.90% | 1,398,795 |
| Apr 6, 2026 | 2,210.00 | 2,370.00 | 2,005.00 | 2,100.00 | 2,100.00 | -2.33% | 3,845,430 |
| Apr 3, 2026 | 2,100.00 | 2,385.00 | 1,980.00 | 2,150.00 | 2,150.00 | 6.70% | 8,522,847 |
| Apr 2, 2026 | 2,100.00 | 2,180.00 | 1,948.00 | 2,015.00 | 2,015.00 | -7.57% | 2,364,909 |
| Apr 1, 2026 | 1,939.00 | 2,200.00 | 1,939.00 | 2,180.00 | 2,180.00 | 18.09% | 1,426,130 |
| Mar 31, 2026 | 1,955.00 | 1,955.00 | 1,846.00 | 1,846.00 | 1,846.00 | -6.77% | 806,750 |
| Mar 30, 2026 | 2,070.00 | 2,070.00 | 1,956.00 | 1,980.00 | 1,980.00 | -5.04% | 1,107,728 |
| Mar 27, 2026 | 1,861.00 | 2,390.00 | 1,834.00 | 2,085.00 | 2,085.00 | 8.88% | 19,305,023 |
| Mar 26, 2026 | 2,055.00 | 2,155.00 | 1,824.00 | 1,915.00 | 1,915.00 | -2.30% | 4,583,759 |
| Mar 25, 2026 | 2,000.00 | 2,245.00 | 1,850.00 | 1,960.00 | 1,960.00 | 6.18% | 22,576,389 |
| Mar 24, 2026 | 1,454.00 | 1,846.00 | 1,444.00 | 1,846.00 | 1,846.00 | 30.00% | 18,185,032 |
| Mar 23, 2026 | 1,438.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 369,995 |
| Mar 20, 2026 | 1,405.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,445.00 | 2.85% | 253,213 |
| Mar 19, 2026 | 1,433.00 | 1,433.00 | 1,399.00 | 1,405.00 | 1,405.00 | -1.68% | 97,679 |
| Mar 18, 2026 | 1,424.00 | 1,440.00 | 1,413.00 | 1,429.00 | 1,429.00 | 0.35% | 118,887 |
| Mar 17, 2026 | 1,437.00 | 1,447.00 | 1,410.00 | 1,424.00 | 1,424.00 | - | 284,490 |
| Mar 16, 2026 | 1,428.00 | 1,433.00 | 1,404.00 | 1,424.00 | 1,424.00 | 0.35% | 204,928 |
| Mar 13, 2026 | 1,392.00 | 1,438.00 | 1,392.00 | 1,419.00 | 1,419.00 | -1.32% | 307,571 |
| Mar 12, 2026 | 1,368.00 | 1,479.00 | 1,322.00 | 1,438.00 | 1,438.00 | 4.96% | 2,315,045 |
| Mar 11, 2026 | 1,266.00 | 1,546.00 | 1,266.00 | 1,370.00 | 1,370.00 | 8.47% | 6,069,997 |
| Mar 10, 2026 | 1,246.00 | 1,302.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.85% | 65,655 |
| 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 |