WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,280.00 | 1,282.00 | 1,223.00 | 1,231.00 | 1,231.00 | 99,669 |
| 2026-10-19 | 1,241.00 | 1,280.00 | 1,212.00 | 1,280.00 | 1,280.00 | 85,456 |
| 2026-10-16 | 1,237.00 | 1,265.00 | 1,224.00 | 1,260.00 | 1,260.00 | 76,050 |
| 2026-10-15 | 1,260.00 | 1,262.00 | 1,212.00 | 1,219.00 | 1,219.00 | 249,645 |
| 2026-10-14 | 1,292.00 | 1,338.00 | 1,280.00 | 1,285.00 | 1,285.00 | 107,184 |
| 2026-10-13 | 1,302.00 | 1,317.00 | 1,253.00 | 1,310.00 | 1,310.00 | 261,592 |
| 2026-10-12 | 1,388.00 | 1,388.00 | 1,315.00 | 1,326.00 | 1,326.00 | 188,193 |
| 2026-10-08 | 1,417.00 | 1,420.00 | 1,371.00 | 1,385.00 | 1,385.00 | 132,143 |
| 2026-10-07 | 1,445.00 | 1,445.00 | 1,371.00 | 1,410.00 | 1,410.00 | 201,054 |
| 2026-10-06 | 1,444.00 | 1,445.00 | 1,407.00 | 1,426.00 | 1,426.00 | 237,889 |
| 2026-10-02 | 1,401.00 | 1,463.00 | 1,401.00 | 1,441.00 | 1,441.00 | 341,170 |
| 2026-10-01 | 1,382.00 | 1,402.00 | 1,366.00 | 1,402.00 | 1,402.00 | 188,623 |
| 2026-09-30 | 1,399.00 | 1,410.00 | 1,371.00 | 1,382.00 | 1,382.00 | 102,107 |
| 2026-09-29 | 1,390.00 | 1,395.00 | 1,361.00 | 1,385.00 | 1,385.00 | 175,848 |
| 2026-09-28 | 1,399.00 | 1,421.00 | 1,381.00 | 1,390.00 | 1,390.00 | 224,751 |
| 2026-09-23 | 1,406.00 | 1,419.00 | 1,380.00 | 1,398.00 | 1,398.00 | 243,440 |
| 2026-09-22 | 1,450.00 | 1,530.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,095,760 |
| 2026-09-21 | 1,396.00 | 1,535.00 | 1,366.00 | 1,436.00 | 1,436.00 | 2,444,226 |
| 2026-09-18 | 1,385.00 | 1,385.00 | 1,340.00 | 1,357.00 | 1,357.00 | 602,632 |
| 2026-09-17 | 1,299.00 | 1,474.00 | 1,296.00 | 1,374.00 | 1,374.00 | 3,088,423 |
| 2026-09-16 | 1,278.00 | 1,293.00 | 1,265.00 | 1,287.00 | 1,287.00 | 137,528 |
| 2026-09-15 | 1,300.00 | 1,323.00 | 1,285.00 | 1,304.00 | 1,304.00 | 141,051 |
| 2026-09-14 | 1,298.00 | 1,325.00 | 1,271.00 | 1,310.00 | 1,310.00 | 230,334 |
| 2026-09-11 | 1,271.00 | 1,298.00 | 1,265.00 | 1,298.00 | 1,298.00 | 164,705 |
| 2026-09-10 | 1,320.00 | 1,320.00 | 1,268.00 | 1,298.00 | 1,298.00 | 555,819 |
| 2026-09-09 | 1,338.00 | 1,351.00 | 1,310.00 | 1,333.00 | 1,333.00 | 593,235 |
| 2026-09-08 | 1,363.00 | 1,364.00 | 1,338.00 | 1,351.00 | 1,351.00 | 244,802 |
| 2026-09-07 | 1,355.00 | 1,371.00 | 1,327.00 | 1,354.00 | 1,354.00 | 457,797 |
| 2026-09-04 | 1,300.00 | 1,630.00 | 1,300.00 | 1,361.00 | 1,361.00 | 6,500,377 |
| 2026-09-03 | 1,276.00 | 1,284.00 | 1,226.00 | 1,254.00 | 1,254.00 | 185,824 |
| 2026-09-02 | 1,315.00 | 1,315.00 | 1,274.00 | 1,276.00 | 1,276.00 | 187,273 |
| 2026-09-01 | 1,350.00 | 1,350.00 | 1,304.00 | 1,323.00 | 1,323.00 | 102,338 |
| 2026-08-31 | 1,364.00 | 1,364.00 | 1,290.00 | 1,335.00 | 1,335.00 | 219,295 |
| 2026-08-28 | 1,385.00 | 1,440.00 | 1,376.00 | 1,379.00 | 1,379.00 | 319,056 |
| 2026-08-27 | 1,426.00 | 1,426.00 | 1,368.00 | 1,375.00 | 1,375.00 | 180,054 |
| 2026-08-26 | 1,455.00 | 1,455.00 | 1,376.00 | 1,419.00 | 1,419.00 | 478,528 |
| 2026-08-25 | 1,352.00 | 1,531.00 | 1,330.00 | 1,466.00 | 1,466.00 | 1,334,863 |
| 2026-08-24 | 1,430.00 | 1,528.00 | 1,371.00 | 1,383.00 | 1,383.00 | 736,115 |
| 2026-08-21 | 1,360.00 | 1,548.00 | 1,325.00 | 1,399.00 | 1,399.00 | 1,775,449 |
| 2026-08-20 | 1,330.00 | 1,377.00 | 1,311.00 | 1,328.00 | 1,328.00 | 203,766 |
| 2026-08-19 | 1,336.00 | 1,336.00 | 1,281.00 | 1,307.00 | 1,307.00 | 155,886 |
| 2026-08-18 | 1,370.00 | 1,506.00 | 1,335.00 | 1,354.00 | 1,354.00 | 634,966 |
| 2026-08-14 | 1,320.00 | 1,353.00 | 1,296.00 | 1,310.00 | 1,310.00 | 113,209 |
| 2026-08-13 | 1,340.00 | 1,349.00 | 1,316.00 | 1,324.00 | 1,324.00 | 88,371 |
| 2026-08-12 | 1,312.00 | 1,343.00 | 1,289.00 | 1,329.00 | 1,329.00 | 115,368 |
| 2026-08-11 | 1,279.00 | 1,329.00 | 1,279.00 | 1,320.00 | 1,320.00 | 114,344 |
| 2026-08-10 | 1,268.00 | 1,311.00 | 1,268.00 | 1,300.00 | 1,300.00 | 159,157 |
| 2026-08-07 | 1,300.00 | 1,330.00 | 1,257.00 | 1,261.00 | 1,261.00 | 115,529 |
| 2026-08-06 | 1,310.00 | 1,310.00 | 1,262.00 | 1,300.00 | 1,300.00 | 125,892 |
| 2026-08-05 | 1,296.00 | 1,317.00 | 1,295.00 | 1,312.00 | 1,312.00 | 157,178 |
| 2026-08-04 | 1,210.00 | 1,289.00 | 1,210.00 | 1,283.00 | 1,283.00 | 212,308 |
| 2026-08-03 | 1,186.00 | 1,218.00 | 1,151.00 | 1,211.00 | 1,211.00 | 172,501 |
| 2026-07-31 | 1,091.00 | 1,189.00 | 1,091.00 | 1,187.00 | 1,187.00 | 344,457 |
| 2026-07-30 | 1,030.00 | 1,092.00 | 1,022.00 | 1,088.00 | 1,088.00 | 208,154 |
| 2026-07-29 | 1,120.00 | 1,164.00 | 980.00 | 1,048.00 | 1,048.00 | 412,477 |
| 2026-07-28 | 1,230.00 | 1,230.00 | 1,107.00 | 1,120.00 | 1,120.00 | 469,893 |
| 2026-07-27 | 1,280.00 | 1,283.00 | 1,226.00 | 1,270.00 | 1,270.00 | 216,732 |
| 2026-07-24 | 1,303.00 | 1,303.00 | 1,228.00 | 1,234.00 | 1,234.00 | 423,421 |
| 2026-07-23 | 1,297.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 308,288 |
| 2026-07-22 | 1,356.00 | 1,356.00 | 1,277.00 | 1,309.00 | 1,309.00 | 251,678 |
Page 1 of 4 · 231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.