WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 790.00 | 798.00 | 780.00 | 784.00 | 2,352.00 | 184,167 |
| 2024-04-05 | 796.00 | 800.00 | 789.00 | 794.00 | 2,382.00 | 136,757 |
| 2024-04-04 | 797.00 | 813.00 | 790.00 | 790.00 | 2,370.00 | 154,875 |
| 2024-04-03 | 802.00 | 808.00 | 791.00 | 801.00 | 2,403.00 | 291,342 |
| 2024-04-02 | 828.00 | 830.00 | 809.00 | 812.00 | 2,436.00 | 269,604 |
| 2024-04-01 | 823.00 | 832.00 | 823.00 | 828.00 | 2,484.00 | 157,697 |
| 2024-03-29 | 833.00 | 839.00 | 819.00 | 825.00 | 2,475.00 | 198,861 |
| 2024-03-28 | 832.00 | 841.00 | 830.00 | 831.00 | 2,493.00 | 235,056 |
| 2024-03-27 | 845.00 | 849.00 | 831.00 | 833.00 | 2,499.00 | 235,954 |
| 2024-03-26 | 853.00 | 855.00 | 839.00 | 844.00 | 2,532.00 | 397,576 |
| 2024-03-25 | 850.00 | 851.00 | 831.00 | 834.00 | 2,502.00 | 238,228 |
| 2024-03-22 | 825.00 | 842.00 | 821.00 | 839.00 | 2,517.00 | 307,705 |
| 2024-03-21 | 843.00 | 865.00 | 837.00 | 845.00 | 2,535.00 | 1,373,216 |
| 2024-03-20 | 810.00 | 819.00 | 800.00 | 814.00 | 2,442.00 | 381,312 |
| 2024-03-19 | 849.00 | 849.00 | 815.00 | 824.00 | 2,472.00 | 446,123 |
| 2024-03-18 | 855.00 | 862.00 | 834.00 | 852.00 | 2,556.00 | 503,910 |
| 2024-03-15 | 870.00 | 875.00 | 845.00 | 847.00 | 2,541.00 | 988,682 |
| 2024-03-14 | 922.00 | 923.00 | 885.00 | 885.00 | 2,655.00 | 671,711 |
| 2024-03-13 | 923.00 | 930.00 | 905.00 | 915.00 | 2,745.00 | 956,165 |
| 2024-03-12 | 965.00 | 990.00 | 917.00 | 923.00 | 2,769.00 | 3,024,160 |
| 2024-03-11 | 938.00 | 950.00 | 904.00 | 909.00 | 2,727.00 | 1,097,501 |
| 2024-03-08 | 921.00 | 937.00 | 915.00 | 921.00 | 2,763.00 | 687,911 |
| 2024-03-07 | 947.00 | 964.00 | 918.00 | 925.00 | 2,775.00 | 1,782,837 |
| 2024-03-06 | 957.00 | 972.00 | 917.00 | 946.00 | 2,838.00 | 2,994,130 |
| 2024-03-05 | 995.00 | 1,124.00 | 956.00 | 1,006.00 | 3,018.00 | 20,470,135 |
| 2024-03-04 | 923.00 | 948.00 | 909.00 | 933.00 | 2,799.00 | 1,493,351 |
| 2024-02-29 | 991.00 | 1,010.00 | 921.00 | 932.00 | 2,796.00 | 5,232,213 |
| 2024-02-28 | 899.00 | 925.00 | 885.00 | 893.00 | 2,679.00 | 1,933,930 |
| 2024-02-27 | 913.00 | 932.00 | 870.00 | 878.00 | 2,634.00 | 4,269,283 |
| 2024-02-26 | 858.00 | 863.00 | 848.00 | 851.00 | 2,553.00 | 396,763 |
| 2024-02-23 | 869.00 | 869.00 | 850.00 | 856.00 | 2,568.00 | 343,581 |
| 2024-02-22 | 887.00 | 888.00 | 867.00 | 872.00 | 2,616.00 | 539,315 |
| 2024-02-21 | 889.00 | 914.00 | 877.00 | 878.00 | 2,634.00 | 1,797,511 |
| 2024-02-20 | 939.00 | 941.00 | 878.00 | 889.00 | 2,667.00 | 1,391,431 |
| 2024-02-19 | 922.00 | 931.00 | 901.00 | 923.00 | 2,769.00 | 1,388,140 |
| 2024-02-16 | 949.00 | 950.00 | 908.00 | 922.00 | 2,766.00 | 2,182,487 |
| 2024-02-15 | 891.00 | 1,048.00 | 870.00 | 958.00 | 2,874.00 | 19,722,327 |
| 2024-02-14 | 846.00 | 863.00 | 832.00 | 847.00 | 2,541.00 | 617,335 |
| 2024-02-13 | 907.00 | 907.00 | 849.00 | 858.00 | 2,574.00 | 2,123,271 |
| 2024-02-08 | 804.00 | 825.00 | 797.00 | 816.00 | 2,448.00 | 1,024,893 |
| 2024-02-07 | 796.00 | 798.00 | 788.00 | 793.00 | 2,379.00 | 132,751 |
| 2024-02-06 | 796.00 | 800.00 | 785.00 | 791.00 | 2,373.00 | 177,594 |
| 2024-02-05 | 798.00 | 800.00 | 783.00 | 796.00 | 2,388.00 | 366,892 |
| 2024-02-02 | 786.00 | 801.00 | 784.00 | 798.00 | 2,394.00 | 312,374 |
| 2024-02-01 | 787.00 | 793.00 | 769.00 | 778.00 | 2,334.00 | 440,488 |
| 2024-01-31 | 803.00 | 812.00 | 793.00 | 795.00 | 2,385.00 | 415,577 |
| 2024-01-30 | 816.00 | 845.00 | 802.00 | 810.00 | 2,430.00 | 1,020,095 |
| 2024-01-29 | 807.00 | 810.00 | 787.00 | 793.00 | 2,379.00 | 451,207 |
| 2024-01-26 | 779.00 | 798.00 | 776.00 | 795.00 | 2,385.00 | 406,611 |
| 2024-01-25 | 802.00 | 802.00 | 775.00 | 779.00 | 2,337.00 | 451,761 |
| 2024-01-24 | 805.00 | 810.00 | 794.00 | 799.00 | 2,397.00 | 365,925 |
| 2024-01-23 | 798.00 | 814.00 | 788.00 | 805.00 | 2,415.00 | 532,764 |
| 2024-01-22 | 826.00 | 829.00 | 806.00 | 808.00 | 2,424.00 | 502,145 |
| 2024-01-19 | 832.00 | 842.00 | 818.00 | 826.00 | 2,478.00 | 732,555 |
| 2024-01-18 | 809.00 | 852.00 | 805.00 | 849.00 | 2,547.00 | 1,022,001 |
| 2024-01-17 | 821.00 | 835.00 | 802.00 | 811.00 | 2,433.00 | 779,973 |
| 2024-01-16 | 825.00 | 875.00 | 820.00 | 820.00 | 2,460.00 | 1,574,295 |
| 2024-01-15 | 816.00 | 856.00 | 804.00 | 840.00 | 2,520.00 | 1,972,877 |
| 2024-01-12 | 948.00 | 967.00 | 875.00 | 879.00 | 2,637.00 | 8,154,727 |
| 2024-01-11 | 947.00 | 1,056.00 | 912.00 | 1,056.00 | 3,168.00 | 26,638,383 |
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.