WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 831.00 | 838.00 | 813.00 | 813.00 | 2,439.00 | 623,165 |
| 2024-01-09 | 871.00 | 920.00 | 830.00 | 846.00 | 2,538.00 | 4,446,957 |
| 2024-01-08 | 791.00 | 799.00 | 782.00 | 794.00 | 2,382.00 | 213,541 |
| 2024-01-05 | 814.00 | 815.00 | 794.00 | 798.00 | 2,394.00 | 256,490 |
| 2024-01-04 | 800.00 | 815.00 | 791.00 | 795.00 | 2,385.00 | 660,327 |
| 2024-01-03 | 845.00 | 847.00 | 826.00 | 830.00 | 2,490.00 | 432,146 |
| 2024-01-02 | 840.00 | 870.00 | 830.00 | 850.00 | 2,550.00 | 1,094,623 |
| 2023-12-28 | 802.00 | 812.00 | 793.00 | 812.00 | 2,436.00 | 366,042 |
| 2023-12-27 | 760.00 | 787.00 | 755.00 | 786.00 | 2,358.00 | 380,673 |
| 2023-12-26 | 795.00 | 803.00 | 765.00 | 765.00 | 2,295.00 | 521,785 |
| 2023-12-22 | 799.00 | 825.00 | 794.00 | 809.00 | 2,427.00 | 539,056 |
| 2023-12-21 | 818.00 | 825.00 | 792.00 | 797.00 | 2,391.00 | 509,376 |
| 2023-12-20 | 813.00 | 823.00 | 799.00 | 804.00 | 2,412.00 | 512,384 |
| 2023-12-19 | 798.00 | 815.00 | 795.00 | 813.00 | 2,439.00 | 477,705 |
| 2023-12-18 | 801.00 | 804.00 | 785.00 | 787.00 | 2,361.00 | 457,952 |
| 2023-12-15 | 821.00 | 824.00 | 802.00 | 807.00 | 2,421.00 | 395,964 |
| 2023-12-14 | 837.00 | 854.00 | 808.00 | 825.00 | 2,475.00 | 1,041,193 |
| 2023-12-13 | 833.00 | 845.00 | 803.00 | 810.00 | 2,430.00 | 654,255 |
| 2023-12-12 | 817.00 | 838.00 | 817.00 | 825.00 | 2,475.00 | 738,262 |
| 2023-12-11 | 878.00 | 887.00 | 843.00 | 847.00 | 2,541.00 | 998,459 |
| 2023-12-08 | 871.00 | 881.00 | 863.00 | 878.00 | 2,634.00 | 900,961 |
| 2023-12-07 | 944.00 | 945.00 | 883.00 | 884.00 | 2,652.00 | 2,441,207 |
| 2023-12-06 | 1,002.00 | 1,020.00 | 940.00 | 944.00 | 2,832.00 | 6,298,990 |
| 2023-12-05 | 1,000.00 | 1,042.00 | 911.00 | 938.00 | 2,814.00 | 10,574,833 |
| 2023-12-04 | 890.00 | 1,015.00 | 867.00 | 954.00 | 2,862.00 | 21,340,421 |
| 2023-12-01 | 822.00 | 846.00 | 804.00 | 831.00 | 2,493.00 | 945,631 |
| 2023-11-30 | 815.00 | 830.00 | 808.00 | 822.00 | 2,466.00 | 635,913 |
| 2023-11-29 | 840.00 | 869.00 | 820.00 | 824.00 | 2,472.00 | 1,215,088 |
| 2023-11-28 | 868.00 | 869.00 | 816.00 | 825.00 | 2,475.00 | 961,105 |
| 2023-11-27 | 874.00 | 895.00 | 850.00 | 861.00 | 2,583.00 | 1,146,743 |
| 2023-11-24 | 860.00 | 886.00 | 850.00 | 865.00 | 2,595.00 | 913,364 |
| 2023-11-23 | 910.00 | 917.00 | 860.00 | 880.00 | 2,640.00 | 2,062,772 |
| 2023-11-22 | 879.00 | 890.00 | 855.00 | 878.00 | 2,634.00 | 1,219,332 |
| 2023-11-21 | 939.00 | 950.00 | 907.00 | 909.00 | 2,727.00 | 1,814,090 |
| 2023-11-20 | 911.00 | 938.00 | 897.00 | 914.00 | 2,742.00 | 1,758,138 |
| 2023-11-17 | 888.00 | 921.00 | 881.00 | 895.00 | 2,685.00 | 1,992,945 |
| 2023-11-16 | 1,016.00 | 1,018.00 | 922.00 | 941.00 | 2,823.00 | 7,793,467 |
| 2023-11-15 | 880.00 | 912.00 | 815.00 | 880.00 | 2,640.00 | 4,727,567 |
| 2023-11-14 | 918.00 | 958.00 | 911.00 | 945.00 | 2,835.00 | 3,868,500 |
| 2023-11-13 | 990.00 | 1,064.00 | 934.00 | 949.00 | 2,847.00 | 35,694,201 |
| 2023-11-10 | 950.00 | 1,010.00 | 900.00 | 910.00 | 2,730.00 | 25,169,685 |
| 2023-11-09 | 749.00 | 960.00 | 740.00 | 920.00 | 2,760.00 | 36,350,266 |
| 2023-11-08 | 762.00 | 782.00 | 737.00 | 739.00 | 2,217.00 | 1,455,000 |
| 2023-11-07 | 751.00 | 779.00 | 737.00 | 757.00 | 2,271.00 | 966,942 |
| 2023-11-06 | 729.00 | 757.00 | 720.00 | 751.00 | 2,253.00 | 1,315,728 |
| 2023-11-03 | 736.00 | 750.00 | 714.00 | 721.00 | 2,163.00 | 1,110,235 |
| 2023-11-02 | 755.00 | 806.00 | 725.00 | 758.00 | 2,274.00 | 5,105,690 |
| 2023-11-01 | 714.00 | 748.00 | 712.00 | 718.00 | 2,154.00 | 1,677,421 |
| 2023-10-31 | 731.00 | 747.00 | 702.00 | 708.00 | 2,124.00 | 1,450,867 |
| 2023-10-30 | 784.00 | 797.00 | 737.00 | 737.00 | 2,211.00 | 2,623,350 |
| 2023-10-27 | 783.00 | 798.00 | 727.00 | 744.00 | 2,232.00 | 3,590,380 |
| 2023-10-26 | 865.00 | 936.00 | 764.00 | 772.00 | 2,316.00 | 20,148,867 |
| 2023-10-25 | 885.00 | 920.00 | 808.00 | 864.00 | 2,592.00 | 19,429,189 |
| 2023-10-24 | 750.00 | 867.00 | 737.00 | 867.00 | 2,601.00 | 20,585,056 |
| 2023-10-23 | 594.00 | 674.00 | 594.00 | 667.00 | 2,001.00 | 1,674,086 |
| 2023-10-20 | 600.00 | 607.00 | 587.00 | 594.00 | 1,782.00 | 125,569 |
| 2023-10-19 | 618.00 | 624.00 | 602.00 | 604.00 | 1,812.00 | 97,311 |
| 2023-10-18 | 623.00 | 629.00 | 618.00 | 628.00 | 1,884.00 | 104,054 |
| 2023-10-17 | 620.00 | 630.00 | 620.00 | 623.00 | 1,869.00 | 66,852 |
| 2023-10-16 | 635.00 | 635.00 | 613.00 | 620.00 | 1,860.00 | 131,089 |
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.