See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.97▲ 1.51%
← 065530.KQ stock page

Wiable Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,665.002,720.002,610.002,710.002,391.9756,350
2022-02-182,620.002,680.002,560.002,665.002,352.2633,100
2022-02-172,685.002,730.002,610.002,650.002,339.02145,940
2022-02-162,585.002,635.002,560.002,610.002,303.7145,439
2022-02-152,590.002,630.002,510.002,545.002,246.3471,059
2022-02-142,695.002,695.002,590.002,605.002,299.3085,579
2022-02-112,740.002,740.002,670.002,720.002,400.8050,853
2022-02-102,770.002,770.002,725.002,745.002,422.8746,437
2022-02-092,715.002,765.002,705.002,735.002,414.0476,021
2022-02-082,780.002,780.002,660.002,705.002,387.5652,487
2022-02-072,725.002,750.002,680.002,735.002,414.0434,519
2022-02-042,630.002,725.002,630.002,725.002,405.2169,487
2022-02-032,745.002,745.002,630.002,660.002,347.8469,617
2022-01-282,525.002,560.002,330.002,560.002,259.58142,569
2022-01-272,590.002,655.002,395.002,420.002,136.01215,569
2022-01-262,575.002,670.002,575.002,605.002,299.30126,300
2022-01-252,775.002,825.002,610.002,610.002,303.71193,612
2022-01-242,870.002,900.002,780.002,785.002,458.17115,378
2022-01-212,935.003,020.002,900.002,910.002,568.5083,367
2022-01-202,935.002,990.002,865.002,965.002,617.05108,929
2022-01-192,955.003,020.002,940.002,950.002,603.8187,096
2022-01-183,020.003,090.002,975.003,020.002,665.6095,411
2022-01-173,100.003,140.003,005.003,020.002,665.6094,920
2022-01-143,060.003,160.003,040.003,120.002,753.8669,985
2022-01-133,080.003,125.003,075.003,115.002,749.4560,367
2022-01-123,060.003,115.003,015.003,075.002,714.1443,177
2022-01-113,100.003,140.003,020.003,055.002,696.49114,196
2022-01-103,155.003,190.003,100.003,105.002,740.6272,375
2022-01-073,180.003,195.003,120.003,155.002,784.7571,358
2022-01-063,195.003,250.003,115.003,115.002,749.45135,959
2022-01-053,295.003,320.003,225.003,255.002,873.02177,070
2022-01-043,155.003,260.003,150.003,255.002,873.02195,455
2022-01-033,200.003,215.003,145.003,175.002,802.4183,055
2021-12-303,220.003,270.003,200.003,210.002,833.3053,020
2021-12-293,230.003,255.003,180.003,215.002,837.71124,966
2021-12-283,100.003,245.003,100.003,180.002,762.69128,020
2021-12-273,105.003,125.003,075.003,115.002,706.2265,829
2021-12-243,120.003,170.003,105.003,125.002,714.9064,440
2021-12-233,110.003,140.003,100.003,135.002,723.5979,916
2021-12-223,165.003,165.003,105.003,120.002,710.5647,618
2021-12-213,115.003,180.003,030.003,125.002,714.90126,655
2021-12-203,210.003,255.003,115.003,115.002,706.22109,347
2021-12-173,270.003,275.003,220.003,255.002,827.84110,528
2021-12-163,195.003,270.003,160.003,270.002,840.88144,208
2021-12-153,235.003,240.003,160.003,180.002,762.69103,350
2021-12-143,230.003,235.003,135.003,235.002,810.47123,390
2021-12-133,230.003,260.003,180.003,205.002,784.4197,151
2021-12-103,245.003,275.003,200.003,225.002,801.78122,033
2021-12-093,205.003,290.003,200.003,240.002,814.81134,516
2021-12-083,375.003,380.003,230.003,230.002,806.12307,422
2021-12-073,415.003,415.003,260.003,345.002,906.03794,787
2021-12-063,115.003,425.003,035.003,340.002,901.691,312,761
2021-12-033,015.003,120.002,985.003,085.002,680.15145,925
2021-12-022,890.003,040.002,890.003,010.002,615.00216,946
2021-12-012,915.003,005.002,850.002,980.002,588.93197,360
2021-11-303,200.003,290.002,900.002,960.002,571.56520,801
2021-11-293,250.003,355.003,170.003,220.002,797.44367,005
2021-11-263,325.003,385.003,250.003,385.002,940.78802,014
2021-11-253,290.003,345.003,220.003,340.002,901.691,166,309
2021-11-242,925.003,625.002,910.003,325.002,888.6610,370,210
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.