Wiable Corp. 065530
KRX · South Korea · Industrial Services
KRW 1,505.00+225.00 (+17.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,280.00 | +0.23% | KRW 1,289.00 | KRW 1,289.00 | KRW 1,265.00 | 55.60K |
| 2026-09-30 | KRW 1,277.00 | +0.31% | KRW 1,275.00 | KRW 1,305.00 | KRW 1,272.00 | 111.20K |
| 2026-09-29 | KRW 1,273.00 | +1.60% | KRW 1,253.00 | KRW 1,299.00 | KRW 1,250.00 | 188.58K |
| 2026-09-28 | KRW 1,253.00 | +1.38% | KRW 1,223.00 | KRW 1,256.00 | KRW 1,212.00 |
| 82.00K |
| 2026-09-23 | KRW 1,236.00 | -1.44% | KRW 1,265.00 | KRW 1,272.00 | KRW 1,225.00 | 88.51K |
| 2026-09-22 | KRW 1,254.00 | -2.79% | KRW 1,288.00 | KRW 1,295.00 | KRW 1,240.00 | 137.35K |
| 2026-09-21 | KRW 1,290.00 | -1.00% | KRW 1,324.00 | KRW 1,340.00 | KRW 1,278.00 | 243.19K |
| 2026-09-18 | KRW 1,303.00 | +3.66% | KRW 1,282.00 | KRW 1,340.00 | KRW 1,257.00 | 226.18K |
| 2026-09-17 | KRW 1,257.00 | -2.41% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,237.00 | 300.89K |
| 2026-09-16 | KRW 1,288.00 | +3.04% | KRW 1,269.00 | KRW 1,398.00 | KRW 1,255.00 | 1.16M |
| 2026-09-15 | KRW 1,250.00 | -0.48% | KRW 1,270.00 | KRW 1,281.00 | KRW 1,220.00 | 148.89K |
| 2026-09-14 | KRW 1,256.00 | +1.05% | KRW 1,238.00 | KRW 1,327.00 | KRW 1,220.00 | 372.03K |
| 2026-09-11 | KRW 1,243.00 | 0.00% | KRW 1,233.00 | KRW 1,269.00 | KRW 1,220.00 | 82.09K |
| 2026-09-10 | KRW 1,243.00 | +1.22% | KRW 1,232.00 | KRW 1,270.00 | KRW 1,197.00 | 163.27K |
| 2026-09-09 | KRW 1,228.00 | +4.51% | KRW 1,175.00 | KRW 1,233.00 | KRW 1,175.00 | 150.42K |
| 2026-09-08 | KRW 1,175.00 | -0.51% | KRW 1,181.00 | KRW 1,207.00 | KRW 1,175.00 | 54.98K |
| 2026-09-07 | KRW 1,181.00 | -0.76% | KRW 1,200.00 | KRW 1,209.00 | KRW 1,177.00 | 26.94K |
| 2026-09-04 | KRW 1,190.00 | +0.42% | KRW 1,176.00 | KRW 1,195.00 | KRW 1,173.00 | 43.70K |
| 2026-09-03 | KRW 1,185.00 | +0.17% | KRW 1,185.00 | KRW 1,198.00 | KRW 1,166.00 | 36.22K |
| 2026-09-02 | KRW 1,183.00 | -1.00% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,172.00 | 50.75K |
| 2026-09-01 | KRW 1,195.00 | -0.33% | KRW 1,199.00 | KRW 1,200.00 | KRW 1,188.00 | 45.08K |
| 2026-08-31 | KRW 1,199.00 | -1.96% | KRW 1,215.00 | KRW 1,215.00 | KRW 1,190.00 | 41.25K |
| 2026-08-28 | KRW 1,223.00 | +1.24% | KRW 1,210.00 | KRW 1,232.00 | KRW 1,192.00 | 53.61K |
| 2026-08-27 | KRW 1,208.00 | +1.00% | KRW 1,190.00 | KRW 1,219.00 | KRW 1,187.00 | 124.60K |
| 2026-08-26 | KRW 1,196.00 | +0.67% | KRW 1,195.00 | KRW 1,200.00 | KRW 1,160.00 | 70.52K |
| 2026-08-25 | KRW 1,188.00 | +0.25% | KRW 1,185.00 | KRW 1,196.00 | KRW 1,149.00 | 108.98K |
| 2026-08-24 | KRW 1,185.00 | -0.84% | KRW 1,166.00 | KRW 1,195.00 | KRW 1,166.00 | 29.82K |
| 2026-08-21 | KRW 1,195.00 | -3.63% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,156.00 | 136.26K |
| 2026-08-20 | KRW 1,240.00 | +2.73% | KRW 1,232.00 | KRW 1,243.00 | KRW 1,203.00 | 103.81K |
| 2026-08-19 | KRW 1,207.00 | -5.04% | KRW 1,290.00 | KRW 1,292.00 | KRW 1,197.00 | 112.59K |
| 2026-08-18 | KRW 1,271.00 | -5.15% | KRW 1,348.00 | KRW 1,348.00 | KRW 1,271.00 | 102.67K |
| 2026-08-14 | KRW 1,340.00 | -1.03% | KRW 1,354.00 | KRW 1,368.00 | KRW 1,318.00 | 124.57K |
| 2026-08-13 | KRW 1,354.00 | +0.74% | KRW 1,358.00 | KRW 1,368.00 | KRW 1,330.00 | 140.79K |
| 2026-08-12 | KRW 1,344.00 | +0.37% | KRW 1,339.00 | KRW 1,349.00 | KRW 1,321.00 | 123.53K |
| 2026-08-11 | KRW 1,339.00 | +2.21% | KRW 1,310.00 | KRW 1,348.00 | KRW 1,292.00 | 177.34K |
| 2026-08-10 | KRW 1,310.00 | +1.71% | KRW 1,288.00 | KRW 1,332.00 | KRW 1,282.00 | 369.74K |
| 2026-08-07 | KRW 1,288.00 | +0.31% | KRW 1,287.00 | KRW 1,296.00 | KRW 1,232.00 | 99.36K |
| 2026-08-06 | KRW 1,284.00 | -0.62% | KRW 1,292.00 | KRW 1,313.00 | KRW 1,257.00 | 111.43K |
| 2026-08-05 | KRW 1,292.00 | +1.65% | KRW 1,302.00 | KRW 1,355.00 | KRW 1,261.00 | 350.41K |
| 2026-08-04 | KRW 1,271.00 | +2.75% | KRW 1,212.00 | KRW 1,281.00 | KRW 1,212.00 | 94.58K |
| 2026-08-03 | KRW 1,237.00 | +5.46% | KRW 1,178.00 | KRW 1,278.00 | KRW 1,153.00 | 246.14K |
| 2026-07-31 | KRW 1,173.00 | +9.42% | KRW 1,077.00 | KRW 1,190.00 | KRW 1,077.00 | 262.75K |
| 2026-07-30 | KRW 1,072.00 | -1.02% | KRW 1,065.00 | KRW 1,093.00 | KRW 1,040.00 | 75.42K |
| 2026-07-29 | KRW 1,083.00 | -2.96% | KRW 1,108.00 | KRW 1,141.00 | KRW 1,040.00 | 186.74K |
| 2026-07-28 | KRW 1,116.00 | -7.00% | KRW 1,200.00 | KRW 1,200.00 | KRW 1,110.00 | 119.47K |
| 2026-07-27 | KRW 1,200.00 | -0.58% | KRW 1,204.00 | KRW 1,237.00 | KRW 1,163.00 | 436.16K |
| 2026-07-24 | KRW 1,207.00 | +5.32% | KRW 1,140.00 | KRW 1,218.00 | KRW 1,122.00 | 282.38K |
| 2026-07-23 | KRW 1,146.00 | +6.31% | KRW 1,083.00 | KRW 1,222.00 | KRW 1,057.00 | 485.72K |
| 2026-07-22 | KRW 1,078.00 | +1.79% | KRW 1,060.00 | KRW 1,088.00 | KRW 1,059.00 | 84.05K |
| 2026-07-21 | KRW 1,059.00 | +0.09% | KRW 1,065.00 | KRW 1,080.00 | KRW 1,033.00 | 39.89K |
| 2026-07-20 | KRW 1,058.00 | -1.76% | KRW 1,076.00 | KRW 1,077.00 | KRW 1,036.00 | 57.50K |
| 2026-07-16 | KRW 1,077.00 | +0.09% | KRW 1,076.00 | KRW 1,087.00 | KRW 1,033.00 | 101.81K |
| 2026-07-15 | KRW 1,076.00 | +4.57% | KRW 1,030.00 | KRW 1,077.00 | KRW 1,030.00 | 69.60K |
| 2026-07-14 | KRW 1,029.00 | -2.00% | KRW 1,046.00 | KRW 1,077.00 | KRW 1,003.00 | 139.92K |
| 2026-07-13 | KRW 1,050.00 | -6.08% | KRW 1,095.00 | KRW 1,142.00 | KRW 1,050.00 | 242.83K |
| 2026-07-10 | KRW 1,118.00 | +5.27% | KRW 1,065.00 | KRW 1,168.00 | KRW 1,065.00 | 397.75K |
| 2026-07-09 | KRW 1,062.00 | -0.38% | KRW 1,097.00 | KRW 1,097.00 | KRW 1,040.00 | 154.87K |
| 2026-07-08 | KRW 1,066.00 | -0.84% | KRW 1,067.00 | KRW 1,109.00 | KRW 1,063.00 | 89.87K |
| 2026-07-07 | KRW 1,075.00 | -2.45% | KRW 1,110.00 | KRW 1,130.00 | KRW 1,069.00 | 102.46K |
| 2026-07-06 | KRW 1,102.00 | -2.39% | KRW 1,135.00 | KRW 1,135.00 | KRW 1,084.00 | 66.34K |
| 2026-07-03 | KRW 1,129.00 | +1.53% | KRW 1,124.00 | KRW 1,134.00 | KRW 1,083.00 | 98.49K |
| 2026-07-02 | KRW 1,112.00 | -2.80% | KRW 1,144.00 | KRW 1,147.00 | KRW 1,075.00 | 119.38K |
| 2026-07-01 | KRW 1,144.00 | -0.87% | KRW 1,154.00 | KRW 1,198.00 | KRW 1,118.00 | 123.82K |
| 2026-06-30 | KRW 1,154.00 | +2.12% | KRW 1,109.00 | KRW 1,158.00 | KRW 1,105.00 | 191.22K |
| 2026-06-29 | KRW 1,130.00 | +4.82% | KRW 1,069.00 | KRW 1,147.00 | KRW 1,069.00 | 98.47K |
| 2026-06-26 | KRW 1,078.00 | -3.92% | KRW 1,110.00 | KRW 1,118.00 | KRW 1,065.00 | 159.70K |
| 2026-06-25 | KRW 1,122.00 | -2.77% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,100.00 | 110.31K |
| 2026-06-24 | KRW 1,154.00 | +1.67% | KRW 1,130.00 | KRW 1,158.00 | KRW 1,117.00 | 99.04K |
| 2026-06-23 | KRW 1,135.00 | -7.35% | KRW 1,225.00 | KRW 1,234.00 | KRW 1,135.00 | 181.42K |
| 2026-06-22 | KRW 1,225.00 | -3.31% | KRW 1,267.00 | KRW 1,286.00 | KRW 1,208.00 | 123.96K |
| 2026-06-19 | KRW 1,267.00 | -5.59% | KRW 1,342.00 | KRW 1,370.00 | KRW 1,255.00 | 165.85K |
| 2026-06-18 | KRW 1,342.00 | -4.89% | KRW 1,411.00 | KRW 1,411.00 | KRW 1,338.00 | 125.38K |
| 2026-06-17 | KRW 1,411.00 | -0.77% | KRW 1,422.00 | KRW 1,434.00 | KRW 1,385.00 | 126.53K |
| 2026-06-16 | KRW 1,422.00 | +0.14% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,400.00 | 96.12K |
| 2026-06-15 | KRW 1,420.00 | +2.90% | KRW 1,401.00 | KRW 1,458.00 | KRW 1,393.00 | 173.22K |
| 2026-06-12 | KRW 1,380.00 | +3.76% | KRW 1,378.00 | KRW 1,400.00 | KRW 1,345.00 | 190.27K |
| 2026-06-11 | KRW 1,330.00 | -0.45% | KRW 1,310.00 | KRW 1,349.00 | KRW 1,299.00 | 153.58K |
| 2026-06-10 | KRW 1,336.00 | -3.12% | KRW 1,395.00 | KRW 1,395.00 | KRW 1,312.00 | 77 |
| 2026-06-09 | KRW 1,379.00 | +4.63% | KRW 1,318.00 | KRW 1,383.00 | KRW 1,318.00 | 137.75K |
| 2026-06-08 | KRW 1,318.00 | -5.72% | KRW 1,308.00 | KRW 1,381.00 | KRW 1,308.00 | 169.11K |
| 2026-06-05 | KRW 1,398.00 | -3.98% | KRW 1,445.00 | KRW 1,456.00 | KRW 1,375.00 | 131.41K |
| 2026-06-04 | KRW 1,456.00 | -0.07% | KRW 1,478.00 | KRW 1,538.00 | KRW 1,446.00 | 186.81K |
| 2026-06-02 | KRW 1,457.00 | -4.40% | KRW 1,524.00 | KRW 1,524.00 | KRW 1,440.00 | 317.52K |
| 2026-06-01 | KRW 1,524.00 | -6.27% | KRW 1,626.00 | KRW 1,626.00 | KRW 1,504.00 | 375.96K |
| 2026-05-29 | KRW 1,626.00 | -2.63% | KRW 1,748.00 | KRW 1,748.00 | KRW 1,570.00 | 308.26K |
| 2026-05-28 | KRW 1,670.00 | -6.91% | KRW 1,819.00 | KRW 1,838.00 | KRW 1,644.00 | 416.97K |
| 2026-05-27 | KRW 1,794.00 | -0.06% | KRW 1,837.00 | KRW 1,931.00 | KRW 1,770.00 | 691.64K |
| 2026-05-26 | KRW 1,795.00 | -2.82% | KRW 1,847.00 | KRW 1,867.00 | KRW 1,782.00 | 381.79K |
| 2026-05-22 | KRW 1,847.00 | +6.09% | KRW 1,741.00 | KRW 1,908.00 | KRW 1,735.00 | 567.91K |
| 2026-05-21 | KRW 1,741.00 | -0.91% | KRW 1,760.00 | KRW 1,818.00 | KRW 1,727.00 | 250.66K |