WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 639.00 | 639.00 | 623.00 | 629.00 | 1,887.00 | 61,074 |
| 2023-10-12 | 629.00 | 637.00 | 626.00 | 636.00 | 1,908.00 | 76,951 |
| 2023-10-11 | 617.00 | 634.00 | 617.00 | 629.00 | 1,887.00 | 76,108 |
| 2023-10-10 | 614.00 | 630.00 | 610.00 | 613.00 | 1,839.00 | 82,512 |
| 2023-10-06 | 612.00 | 629.00 | 607.00 | 613.00 | 1,839.00 | 105,668 |
| 2023-10-05 | 615.00 | 636.00 | 612.00 | 613.00 | 1,839.00 | 96,688 |
| 2023-10-04 | 621.00 | 628.00 | 610.00 | 623.00 | 1,869.00 | 123,296 |
| 2023-09-27 | 612.00 | 667.00 | 612.00 | 630.00 | 1,890.00 | 105,815 |
| 2023-09-26 | 618.00 | 629.00 | 616.00 | 620.00 | 1,860.00 | 71,090 |
| 2023-09-25 | 646.00 | 656.00 | 616.00 | 616.00 | 1,848.00 | 107,349 |
| 2023-09-22 | 645.00 | 668.00 | 641.00 | 652.00 | 1,956.00 | 92,329 |
| 2023-09-21 | 677.00 | 683.00 | 665.00 | 667.00 | 2,001.00 | 112,786 |
| 2023-09-20 | 679.00 | 688.00 | 677.00 | 684.00 | 2,052.00 | 73,718 |
| 2023-09-19 | 681.00 | 689.00 | 674.00 | 685.00 | 2,055.00 | 114,429 |
| 2023-09-18 | 690.00 | 691.00 | 681.00 | 685.00 | 2,055.00 | 46,848 |
| 2023-09-15 | 675.00 | 705.00 | 673.00 | 692.00 | 2,076.00 | 256,176 |
| 2023-09-14 | 671.00 | 679.00 | 670.00 | 675.00 | 2,025.00 | 57,731 |
| 2023-09-13 | 684.00 | 687.00 | 670.00 | 675.00 | 2,025.00 | 95,298 |
| 2023-09-12 | 688.00 | 688.00 | 680.00 | 684.00 | 2,052.00 | 96,686 |
| 2023-09-11 | 687.00 | 693.00 | 683.00 | 685.00 | 2,055.00 | 75,910 |
| 2023-09-08 | 678.00 | 696.00 | 678.00 | 693.00 | 2,079.00 | 56,519 |
| 2023-09-07 | 682.00 | 690.00 | 679.00 | 680.00 | 2,040.00 | 79,787 |
| 2023-09-06 | 698.00 | 698.00 | 686.00 | 686.00 | 2,058.00 | 79,810 |
| 2023-09-05 | 699.00 | 703.00 | 692.00 | 695.00 | 2,085.00 | 83,005 |
| 2023-09-04 | 701.00 | 707.00 | 691.00 | 699.00 | 2,097.00 | 136,168 |
| 2023-09-01 | 700.00 | 709.00 | 696.00 | 702.00 | 2,106.00 | 82,959 |
| 2023-08-31 | 697.00 | 708.00 | 694.00 | 703.00 | 2,109.00 | 205,384 |
| 2023-08-30 | 752.00 | 752.00 | 703.00 | 706.00 | 2,118.00 | 815,884 |
| 2023-08-29 | 695.00 | 704.00 | 692.00 | 697.00 | 2,091.00 | 70,641 |
| 2023-08-28 | 690.00 | 704.00 | 679.00 | 693.00 | 2,079.00 | 129,905 |
| 2023-08-25 | 680.00 | 694.00 | 680.00 | 690.00 | 2,070.00 | 90,618 |
| 2023-08-24 | 690.00 | 697.00 | 683.00 | 690.00 | 2,070.00 | 106,692 |
| 2023-08-23 | 669.00 | 685.00 | 669.00 | 678.00 | 2,034.00 | 115,271 |
| 2023-08-22 | 696.00 | 703.00 | 676.00 | 677.00 | 2,031.00 | 258,455 |
| 2023-08-21 | 693.00 | 712.00 | 692.00 | 692.00 | 2,076.00 | 110,396 |
| 2023-08-18 | 686.00 | 705.00 | 682.00 | 699.00 | 2,097.00 | 178,496 |
| 2023-08-17 | 716.00 | 719.00 | 697.00 | 704.00 | 2,112.00 | 149,263 |
| 2023-08-16 | 724.00 | 730.00 | 713.00 | 716.00 | 2,148.00 | 144,241 |
| 2023-08-14 | 745.00 | 746.00 | 725.00 | 734.00 | 2,202.00 | 109,991 |
| 2023-08-11 | 740.00 | 747.00 | 730.00 | 741.00 | 2,223.00 | 94,690 |
| 2023-08-10 | 723.00 | 779.00 | 710.00 | 740.00 | 2,220.00 | 336,349 |
| 2023-08-09 | 716.00 | 747.00 | 716.00 | 723.00 | 2,169.00 | 160,566 |
| 2023-08-08 | 726.00 | 751.00 | 700.00 | 711.00 | 2,133.00 | 460,623 |
| 2023-08-07 | 765.00 | 767.00 | 724.00 | 724.00 | 2,172.00 | 250,099 |
| 2023-08-04 | 762.00 | 777.00 | 715.00 | 764.00 | 2,292.00 | 475,902 |
| 2023-08-03 | 780.00 | 785.00 | 750.00 | 763.00 | 2,289.00 | 258,279 |
| 2023-08-02 | 741.00 | 785.00 | 734.00 | 785.00 | 2,355.00 | 365,970 |
| 2023-08-01 | 738.00 | 744.00 | 733.00 | 733.00 | 2,199.00 | 98,602 |
| 2023-07-31 | 728.00 | 743.00 | 727.00 | 734.00 | 2,202.00 | 94,171 |
| 2023-07-28 | 714.00 | 738.00 | 714.00 | 735.00 | 2,205.00 | 128,449 |
| 2023-07-27 | 669.00 | 771.00 | 669.00 | 728.00 | 2,184.00 | 619,045 |
| 2023-07-26 | 715.00 | 722.00 | 664.00 | 670.00 | 2,010.00 | 505,858 |
| 2023-07-25 | 740.00 | 748.00 | 715.00 | 715.00 | 2,145.00 | 297,742 |
| 2023-07-24 | 803.00 | 803.00 | 751.00 | 751.00 | 2,253.00 | 451,910 |
| 2023-07-21 | 818.00 | 825.00 | 802.00 | 803.00 | 2,409.00 | 237,981 |
| 2023-07-20 | 801.00 | 835.00 | 799.00 | 823.00 | 2,469.00 | 255,161 |
| 2023-07-19 | 807.00 | 818.00 | 798.00 | 805.00 | 2,415.00 | 258,265 |
| 2023-07-18 | 829.00 | 835.00 | 802.00 | 805.00 | 2,415.00 | 411,049 |
| 2023-07-17 | 841.00 | 849.00 | 827.00 | 829.00 | 2,487.00 | 527,831 |
| 2023-07-14 | 900.00 | 982.00 | 856.00 | 856.00 | 2,568.00 | 4,196,473 |
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.