WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 688.00 | 693.00 | 684.00 | 693.00 | 2,079.00 | 75,169 |
| 2024-07-05 | 694.00 | 700.00 | 684.00 | 688.00 | 2,064.00 | 192,977 |
| 2024-07-04 | 697.00 | 706.00 | 690.00 | 693.00 | 2,079.00 | 164,849 |
| 2024-07-03 | 719.00 | 719.00 | 696.00 | 701.00 | 2,103.00 | 106,323 |
| 2024-07-02 | 719.00 | 723.00 | 708.00 | 715.00 | 2,145.00 | 72,781 |
| 2024-07-01 | 714.00 | 724.00 | 705.00 | 718.00 | 2,154.00 | 96,768 |
| 2024-06-28 | 700.00 | 719.00 | 699.00 | 707.00 | 2,121.00 | 61,562 |
| 2024-06-27 | 707.00 | 709.00 | 698.00 | 698.00 | 2,094.00 | 57,155 |
| 2024-06-26 | 709.00 | 721.00 | 705.00 | 707.00 | 2,121.00 | 101,430 |
| 2024-06-25 | 691.00 | 711.00 | 684.00 | 707.00 | 2,121.00 | 121,580 |
| 2024-06-24 | 713.00 | 714.00 | 690.00 | 695.00 | 2,085.00 | 172,169 |
| 2024-06-21 | 740.00 | 740.00 | 709.00 | 710.00 | 2,130.00 | 234,150 |
| 2024-06-20 | 734.00 | 740.00 | 729.00 | 734.00 | 2,202.00 | 83,607 |
| 2024-06-19 | 727.00 | 741.00 | 727.00 | 734.00 | 2,202.00 | 78,533 |
| 2024-06-18 | 740.00 | 743.00 | 728.00 | 730.00 | 2,190.00 | 137,706 |
| 2024-06-17 | 746.00 | 749.00 | 736.00 | 738.00 | 2,214.00 | 107,723 |
| 2024-06-14 | 752.00 | 759.00 | 743.00 | 746.00 | 2,238.00 | 125,585 |
| 2024-06-13 | 759.00 | 772.00 | 756.00 | 759.00 | 2,277.00 | 114,597 |
| 2024-06-12 | 750.00 | 761.00 | 750.00 | 760.00 | 2,280.00 | 98,128 |
| 2024-06-11 | 759.00 | 763.00 | 750.00 | 750.00 | 2,250.00 | 113,143 |
| 2024-06-10 | 765.00 | 765.00 | 756.00 | 759.00 | 2,277.00 | 104,344 |
| 2024-06-07 | 760.00 | 779.00 | 759.00 | 770.00 | 2,310.00 | 210,195 |
| 2024-06-05 | 753.00 | 770.00 | 753.00 | 766.00 | 2,298.00 | 210,470 |
| 2024-06-04 | 751.00 | 763.00 | 747.00 | 749.00 | 2,247.00 | 200,016 |
| 2024-06-03 | 734.00 | 770.00 | 732.00 | 760.00 | 2,280.00 | 224,369 |
| 2024-05-31 | 730.00 | 739.00 | 725.00 | 735.00 | 2,205.00 | 82,104 |
| 2024-05-30 | 738.00 | 741.00 | 722.00 | 730.00 | 2,190.00 | 138,099 |
| 2024-05-29 | 749.00 | 754.00 | 743.00 | 744.00 | 2,232.00 | 149,586 |
| 2024-05-28 | 755.00 | 759.00 | 743.00 | 748.00 | 2,244.00 | 145,834 |
| 2024-05-27 | 764.00 | 766.00 | 750.00 | 753.00 | 2,259.00 | 196,746 |
| 2024-05-24 | 775.00 | 800.00 | 761.00 | 763.00 | 2,289.00 | 195,613 |
| 2024-05-23 | 771.00 | 774.00 | 756.00 | 769.00 | 2,307.00 | 144,132 |
| 2024-05-22 | 784.00 | 784.00 | 768.00 | 773.00 | 2,319.00 | 278,994 |
| 2024-05-21 | 800.00 | 812.00 | 783.00 | 786.00 | 2,358.00 | 878,333 |
| 2024-05-20 | 760.00 | 782.00 | 757.00 | 776.00 | 2,328.00 | 555,116 |
| 2024-05-17 | 753.00 | 755.00 | 742.00 | 749.00 | 2,247.00 | 138,939 |
| 2024-05-16 | 745.00 | 784.00 | 737.00 | 739.00 | 2,217.00 | 280,949 |
| 2024-05-14 | 736.00 | 741.00 | 729.00 | 731.00 | 2,193.00 | 136,874 |
| 2024-05-13 | 740.00 | 742.00 | 728.00 | 729.00 | 2,187.00 | 139,764 |
| 2024-05-10 | 749.00 | 750.00 | 740.00 | 740.00 | 2,220.00 | 110,260 |
| 2024-05-09 | 754.00 | 756.00 | 745.00 | 745.00 | 2,235.00 | 107,890 |
| 2024-05-08 | 757.00 | 764.00 | 748.00 | 754.00 | 2,262.00 | 152,950 |
| 2024-05-07 | 760.00 | 768.00 | 755.00 | 760.00 | 2,280.00 | 164,821 |
| 2024-05-03 | 755.00 | 760.00 | 749.00 | 752.00 | 2,256.00 | 109,263 |
| 2024-05-02 | 760.00 | 765.00 | 749.00 | 750.00 | 2,250.00 | 296,651 |
| 2024-04-30 | 782.00 | 784.00 | 772.00 | 774.00 | 2,322.00 | 152,649 |
| 2024-04-29 | 765.00 | 782.00 | 765.00 | 780.00 | 2,340.00 | 232,318 |
| 2024-04-26 | 770.00 | 773.00 | 761.00 | 762.00 | 2,286.00 | 134,563 |
| 2024-04-25 | 768.00 | 774.00 | 766.00 | 770.00 | 2,310.00 | 114,581 |
| 2024-04-24 | 779.00 | 784.00 | 776.00 | 780.00 | 2,340.00 | 170,296 |
| 2024-04-23 | 791.00 | 793.00 | 773.00 | 777.00 | 2,331.00 | 234,173 |
| 2024-04-22 | 780.00 | 787.00 | 772.00 | 784.00 | 2,352.00 | 248,039 |
| 2024-04-19 | 799.00 | 806.00 | 756.00 | 775.00 | 2,325.00 | 567,401 |
| 2024-04-18 | 792.00 | 809.00 | 792.00 | 799.00 | 2,397.00 | 618,708 |
| 2024-04-17 | 894.00 | 894.00 | 781.00 | 792.00 | 2,376.00 | 2,732,101 |
| 2024-04-16 | 780.00 | 790.00 | 740.00 | 766.00 | 2,298.00 | 438,247 |
| 2024-04-15 | 788.00 | 807.00 | 776.00 | 800.00 | 2,400.00 | 251,109 |
| 2024-04-12 | 795.00 | 812.00 | 780.00 | 809.00 | 2,427.00 | 269,203 |
| 2024-04-11 | 797.00 | 797.00 | 785.00 | 787.00 | 2,361.00 | 173,018 |
| 2024-04-09 | 809.00 | 828.00 | 796.00 | 797.00 | 2,391.00 | 244,510 |
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.