WISEnut, Inc. (KOSDAQ:096250)
South Korea
· Delayed Price · Currency is KRW 12,560
-210 (-1.64%)
At close: Dec 5, 2025
WISEnut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,790.00 | 12,880.00 | 12,560.00 | 12,560.00 | 12,560.00 | -1.64% | 38,088 |
| Dec 4, 2025 | 12,800.00 | 12,910.00 | 12,740.00 | 12,770.00 | 12,770.00 | 0.39% | 26,533 |
| Dec 3, 2025 | 12,870.00 | 12,870.00 | 12,510.00 | 12,720.00 | 12,720.00 | -0.39% | 21,647 |
| Dec 2, 2025 | 12,670.00 | 12,890.00 | 12,430.00 | 12,770.00 | 12,770.00 | 0.87% | 31,846 |
| Dec 1, 2025 | 12,340.00 | 12,950.00 | 12,220.00 | 12,660.00 | 12,660.00 | 3.09% | 85,071 |
| Nov 28, 2025 | 12,140.00 | 12,340.00 | 12,010.00 | 12,280.00 | 12,280.00 | 2.59% | 39,695 |
| Nov 27, 2025 | 11,950.00 | 12,200.00 | 11,870.00 | 11,970.00 | 11,970.00 | 0.17% | 38,052 |
| Nov 26, 2025 | 11,380.00 | 11,950.00 | 11,350.00 | 11,950.00 | 11,950.00 | 5.94% | 49,576 |
| Nov 25, 2025 | 11,190.00 | 11,520.00 | 11,180.00 | 11,280.00 | 11,280.00 | 0.98% | 29,809 |
| Nov 24, 2025 | 11,300.00 | 11,430.00 | 11,020.00 | 11,170.00 | 11,170.00 | -0.89% | 20,888 |
| Nov 21, 2025 | 11,310.00 | 11,430.00 | 11,160.00 | 11,270.00 | 11,270.00 | -4.65% | 49,938 |
| Nov 20, 2025 | 11,640.00 | 11,860.00 | 11,610.00 | 11,820.00 | 11,820.00 | 1.98% | 35,525 |
| Nov 19, 2025 | 11,380.00 | 11,600.00 | 11,210.00 | 11,590.00 | 11,590.00 | 1.85% | 46,756 |
| Nov 18, 2025 | 11,640.00 | 12,000.00 | 11,380.00 | 11,380.00 | 11,380.00 | -5.17% | 88,430 |
| Nov 17, 2025 | 12,170.00 | 12,250.00 | 11,870.00 | 12,000.00 | 12,000.00 | -1.32% | 63,611 |
| Nov 14, 2025 | 12,500.00 | 12,500.00 | 12,160.00 | 12,160.00 | 12,160.00 | -3.26% | 77,028 |
| Nov 13, 2025 | 12,660.00 | 12,820.00 | 12,480.00 | 12,570.00 | 12,570.00 | -1.33% | 74,729 |
| Nov 12, 2025 | 12,630.00 | 12,940.00 | 12,580.00 | 12,740.00 | 12,740.00 | 0.95% | 58,178 |
| Nov 11, 2025 | 12,950.00 | 13,240.00 | 12,580.00 | 12,620.00 | 12,620.00 | -2.55% | 84,894 |
| Nov 10, 2025 | 12,800.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.17% | 40,809 |
| Nov 7, 2025 | 12,670.00 | 13,030.00 | 12,400.00 | 12,800.00 | 12,800.00 | -1.84% | 91,043 |
| Nov 6, 2025 | 13,120.00 | 13,340.00 | 12,660.00 | 13,040.00 | 13,040.00 | - | 69,029 |
| Nov 5, 2025 | 13,940.00 | 13,940.00 | 12,720.00 | 13,040.00 | 13,040.00 | -7.58% | 162,780 |
| Nov 4, 2025 | 14,370.00 | 14,470.00 | 13,970.00 | 14,110.00 | 14,110.00 | -2.76% | 114,961 |
| Nov 3, 2025 | 13,630.00 | 14,700.00 | 13,620.00 | 14,510.00 | 14,510.00 | 8.53% | 371,170 |
| Oct 31, 2025 | 12,810.00 | 13,450.00 | 12,790.00 | 13,370.00 | 13,370.00 | 4.70% | 92,172 |
| Oct 30, 2025 | 13,560.00 | 13,650.00 | 12,740.00 | 12,770.00 | 12,770.00 | -5.83% | 136,825 |
| Oct 29, 2025 | 13,380.00 | 13,680.00 | 13,330.00 | 13,560.00 | 13,560.00 | 1.95% | 78,886 |
| Oct 28, 2025 | 13,450.00 | 13,490.00 | 13,190.00 | 13,300.00 | 13,300.00 | - | 53,202 |
| Oct 27, 2025 | 13,000.00 | 13,390.00 | 12,970.00 | 13,300.00 | 13,300.00 | 2.31% | 69,675 |
| Oct 24, 2025 | 13,060.00 | 13,180.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 84,654 |
| Oct 23, 2025 | 13,380.00 | 13,380.00 | 13,020.00 | 13,050.00 | 13,050.00 | -2.47% | 60,633 |
| Oct 22, 2025 | 13,300.00 | 13,490.00 | 13,070.00 | 13,380.00 | 13,380.00 | 0.60% | 55,838 |
| Oct 21, 2025 | 13,320.00 | 13,620.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.23% | 80,053 |
| Oct 20, 2025 | 13,110.00 | 13,300.00 | 13,000.00 | 13,270.00 | 13,270.00 | 0.68% | 53,526 |
| Oct 17, 2025 | 13,500.00 | 13,500.00 | 13,020.00 | 13,180.00 | 13,180.00 | -2.37% | 77,610 |
| Oct 16, 2025 | 13,850.00 | 13,850.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.03% | 118,731 |
| Oct 15, 2025 | 13,820.00 | 14,010.00 | 13,690.00 | 13,780.00 | 13,780.00 | -0.14% | 68,733 |
| Oct 14, 2025 | 14,050.00 | 14,380.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 103,788 |
| Oct 13, 2025 | 14,030.00 | 14,280.00 | 13,870.00 | 14,000.00 | 14,000.00 | -2.10% | 86,446 |
| Oct 10, 2025 | 14,700.00 | 14,710.00 | 14,190.00 | 14,300.00 | 14,300.00 | -1.85% | 85,317 |
| Oct 2, 2025 | 14,880.00 | 15,090.00 | 14,530.00 | 14,570.00 | 14,570.00 | -1.49% | 128,769 |
| Oct 1, 2025 | 13,900.00 | 15,960.00 | 13,840.00 | 14,790.00 | 14,790.00 | 6.40% | 804,971 |
| Sep 30, 2025 | 14,130.00 | 14,250.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.84% | 68,361 |
| Sep 29, 2025 | 14,110.00 | 14,680.00 | 14,110.00 | 14,160.00 | 14,160.00 | 0.35% | 98,281 |
| Sep 26, 2025 | 14,750.00 | 14,800.00 | 14,090.00 | 14,110.00 | 14,110.00 | -4.34% | 132,714 |
| Sep 25, 2025 | 15,230.00 | 15,230.00 | 14,490.00 | 14,750.00 | 14,750.00 | -3.15% | 188,402 |
| Sep 24, 2025 | 15,660.00 | 16,100.00 | 15,110.00 | 15,230.00 | 15,230.00 | -1.10% | 271,855 |
| Sep 23, 2025 | 15,200.00 | 16,330.00 | 15,200.00 | 15,400.00 | 15,400.00 | 2.67% | 588,569 |
| Sep 22, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 15,000.00 | 15,000.00 | -4.09% | 174,160 |
| Sep 19, 2025 | 16,120.00 | 16,170.00 | 15,520.00 | 15,640.00 | 15,640.00 | -4.17% | 168,380 |
| Sep 18, 2025 | 16,230.00 | 16,760.00 | 15,850.00 | 16,320.00 | 16,320.00 | 6.74% | 294,678 |
| Sep 17, 2025 | 15,390.00 | 17,080.00 | 14,630.00 | 15,290.00 | 15,290.00 | 1.26% | 435,630 |
| Sep 16, 2025 | 15,470.00 | 15,470.00 | 14,930.00 | 15,100.00 | 15,100.00 | -2.71% | 91,625 |
| Sep 15, 2025 | 17,020.00 | 17,190.00 | 15,440.00 | 15,520.00 | 15,520.00 | 4.37% | 350,165 |
| Sep 12, 2025 | 14,140.00 | 15,160.00 | 13,880.00 | 14,870.00 | 14,870.00 | 6.67% | 268,862 |
| Sep 11, 2025 | 13,660.00 | 14,050.00 | 13,660.00 | 13,940.00 | 13,940.00 | 2.35% | 77,069 |
| Sep 10, 2025 | 13,420.00 | 13,680.00 | 13,420.00 | 13,620.00 | 13,620.00 | 1.64% | 35,835 |
| Sep 9, 2025 | 13,260.00 | 13,510.00 | 13,210.00 | 13,400.00 | 13,400.00 | 0.37% | 22,966 |
| Sep 8, 2025 | 13,700.00 | 13,700.00 | 13,210.00 | 13,350.00 | 13,350.00 | 0.45% | 52,882 |
| Sep 5, 2025 | 12,750.00 | 13,320.00 | 12,740.00 | 13,290.00 | 13,290.00 | 4.48% | 56,698 |
| Sep 4, 2025 | 12,640.00 | 12,750.00 | 12,510.00 | 12,720.00 | 12,720.00 | 1.52% | 14,784 |
| Sep 3, 2025 | 12,800.00 | 12,800.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.73% | 8,671 |
| Sep 2, 2025 | 12,260.00 | 13,150.00 | 12,260.00 | 12,750.00 | 12,750.00 | 4.17% | 23,954 |
| Sep 1, 2025 | 12,650.00 | 12,670.00 | 12,200.00 | 12,240.00 | 12,240.00 | -3.32% | 38,582 |
| Aug 29, 2025 | 12,650.00 | 12,860.00 | 12,600.00 | 12,660.00 | 12,660.00 | -0.39% | 18,221 |
| Aug 28, 2025 | 12,830.00 | 12,850.00 | 12,620.00 | 12,710.00 | 12,710.00 | -1.78% | 19,452 |
| Aug 27, 2025 | 13,030.00 | 13,030.00 | 12,700.00 | 12,940.00 | 12,940.00 | 0.78% | 20,464 |
| Aug 26, 2025 | 12,820.00 | 13,100.00 | 12,820.00 | 12,840.00 | 12,840.00 | -1.68% | 22,266 |
| Aug 25, 2025 | 12,460.00 | 13,080.00 | 12,460.00 | 13,060.00 | 13,060.00 | 4.73% | 31,681 |
| Aug 22, 2025 | 12,220.00 | 12,690.00 | 12,220.00 | 12,470.00 | 12,470.00 | -1.19% | 34,113 |
| Aug 21, 2025 | 12,610.00 | 12,850.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.55% | 23,101 |
| Aug 20, 2025 | 13,080.00 | 13,200.00 | 12,570.00 | 12,690.00 | 12,690.00 | -4.80% | 49,828 |
| Aug 19, 2025 | 13,350.00 | 13,500.00 | 13,100.00 | 13,330.00 | 13,330.00 | -1.04% | 32,788 |
| Aug 18, 2025 | 13,600.00 | 13,640.00 | 13,300.00 | 13,470.00 | 13,470.00 | -0.37% | 19,404 |
| Aug 14, 2025 | 13,570.00 | 13,570.00 | 13,370.00 | 13,520.00 | 13,520.00 | 0.90% | 15,986 |
| Aug 13, 2025 | 13,450.00 | 13,490.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.30% | 23,380 |
| Aug 12, 2025 | 13,130.00 | 13,570.00 | 13,130.00 | 13,440.00 | 13,440.00 | 1.13% | 34,662 |
| Aug 11, 2025 | 13,420.00 | 13,480.00 | 13,230.00 | 13,290.00 | 13,290.00 | -0.52% | 20,071 |
| Aug 8, 2025 | 13,400.00 | 13,520.00 | 13,340.00 | 13,360.00 | 13,360.00 | -0.30% | 16,497 |
| Aug 7, 2025 | 13,300.00 | 13,520.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.22% | 26,277 |
| Aug 6, 2025 | 13,330.00 | 13,500.00 | 13,200.00 | 13,430.00 | 13,430.00 | - | 28,812 |
| Aug 5, 2025 | 13,570.00 | 13,690.00 | 13,230.00 | 13,430.00 | 13,430.00 | -1.32% | 28,631 |
| Aug 4, 2025 | 13,120.00 | 13,810.00 | 13,120.00 | 13,610.00 | 13,610.00 | 2.02% | 46,890 |
| Aug 1, 2025 | 14,020.00 | 14,040.00 | 13,290.00 | 13,340.00 | 13,340.00 | -5.66% | 58,263 |
| Jul 31, 2025 | 14,140.00 | 14,290.00 | 13,960.00 | 14,140.00 | 14,140.00 | 0.64% | 44,427 |
| Jul 30, 2025 | 14,070.00 | 14,390.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.57% | 34,120 |
| Jul 29, 2025 | 14,300.00 | 14,340.00 | 14,090.00 | 14,130.00 | 14,130.00 | -1.88% | 33,751 |
| Jul 28, 2025 | 14,620.00 | 14,750.00 | 14,280.00 | 14,400.00 | 14,400.00 | -1.64% | 56,241 |
| Jul 25, 2025 | 13,990.00 | 14,680.00 | 13,990.00 | 14,640.00 | 14,640.00 | 3.68% | 64,249 |
| Jul 24, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 14,120.00 | 14,120.00 | -0.49% | 43,349 |
| Jul 23, 2025 | 14,210.00 | 14,290.00 | 13,910.00 | 14,190.00 | 14,190.00 | -0.63% | 41,855 |
| Jul 22, 2025 | 14,980.00 | 15,020.00 | 14,150.00 | 14,280.00 | 14,280.00 | -5.12% | 103,913 |
| Jul 21, 2025 | 15,120.00 | 15,170.00 | 15,020.00 | 15,050.00 | 15,050.00 | -0.20% | 36,512 |
| Jul 18, 2025 | 15,270.00 | 15,400.00 | 15,040.00 | 15,080.00 | 15,080.00 | -2.08% | 40,908 |
| Jul 17, 2025 | 15,250.00 | 15,470.00 | 15,000.00 | 15,400.00 | 15,400.00 | -0.52% | 44,270 |
| Jul 16, 2025 | 15,410.00 | 15,510.00 | 15,260.00 | 15,480.00 | 15,480.00 | 1.44% | 38,084 |
| Jul 15, 2025 | 14,970.00 | 15,290.00 | 14,820.00 | 15,260.00 | 15,260.00 | 1.33% | 48,739 |
| Jul 14, 2025 | 15,400.00 | 15,460.00 | 15,020.00 | 15,060.00 | 15,060.00 | -3.46% | 48,855 |
| Jul 11, 2025 | 15,980.00 | 15,980.00 | 15,420.00 | 15,600.00 | 15,600.00 | -2.19% | 53,538 |