WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 826.00 | 844.00 | 818.00 | 828.00 | 2,484.00 | 222,457 |
| 2023-07-12 | 817.00 | 829.00 | 807.00 | 825.00 | 2,475.00 | 175,495 |
| 2023-07-11 | 808.00 | 824.00 | 796.00 | 818.00 | 2,454.00 | 95,523 |
| 2023-07-10 | 814.00 | 829.00 | 798.00 | 808.00 | 2,424.00 | 152,193 |
| 2023-07-07 | 820.00 | 833.00 | 811.00 | 814.00 | 2,442.00 | 191,658 |
| 2023-07-06 | 860.00 | 860.00 | 815.00 | 827.00 | 2,481.00 | 346,903 |
| 2023-07-05 | 875.00 | 883.00 | 853.00 | 855.00 | 2,565.00 | 286,553 |
| 2023-07-04 | 896.00 | 896.00 | 870.00 | 885.00 | 2,655.00 | 359,629 |
| 2023-07-03 | 867.00 | 887.00 | 866.00 | 870.00 | 2,610.00 | 295,961 |
| 2023-06-30 | 851.00 | 899.00 | 833.00 | 876.00 | 2,628.00 | 593,767 |
| 2023-06-29 | 875.00 | 890.00 | 854.00 | 855.00 | 2,565.00 | 402,568 |
| 2023-06-28 | 862.00 | 908.00 | 857.00 | 889.00 | 2,667.00 | 918,021 |
| 2023-06-27 | 844.00 | 866.00 | 840.00 | 857.00 | 2,571.00 | 337,290 |
| 2023-06-26 | 857.00 | 869.00 | 842.00 | 859.00 | 2,577.00 | 693,663 |
| 2023-06-23 | 876.00 | 887.00 | 835.00 | 840.00 | 2,520.00 | 869,589 |
| 2023-06-22 | 942.00 | 1,031.00 | 861.00 | 869.00 | 2,607.00 | 8,321,727 |
| 2023-06-21 | 829.00 | 875.00 | 818.00 | 859.00 | 2,577.00 | 1,165,671 |
| 2023-06-20 | 820.00 | 835.00 | 810.00 | 816.00 | 2,448.00 | 191,935 |
| 2023-06-19 | 808.00 | 818.00 | 801.00 | 816.00 | 2,448.00 | 92,362 |
| 2023-06-16 | 811.00 | 822.00 | 808.00 | 813.00 | 2,439.00 | 157,709 |
| 2023-06-15 | 797.00 | 820.00 | 791.00 | 814.00 | 2,442.00 | 232,864 |
| 2023-06-14 | 806.00 | 815.00 | 790.00 | 802.00 | 2,406.00 | 178,229 |
| 2023-06-13 | 803.00 | 814.00 | 800.00 | 801.00 | 2,403.00 | 120,736 |
| 2023-06-12 | 794.00 | 825.00 | 788.00 | 803.00 | 2,409.00 | 501,211 |
| 2023-06-09 | 785.00 | 795.00 | 778.00 | 794.00 | 2,382.00 | 130,678 |
| 2023-06-08 | 785.00 | 797.00 | 775.00 | 784.00 | 2,352.00 | 124,193 |
| 2023-06-07 | 789.00 | 799.00 | 780.00 | 785.00 | 2,355.00 | 254,290 |
| 2023-06-05 | 782.00 | 798.00 | 780.00 | 792.00 | 2,376.00 | 214,025 |
| 2023-06-02 | 785.00 | 855.00 | 782.00 | 782.00 | 2,346.00 | 2,507,460 |
| 2023-06-01 | 785.00 | 810.00 | 774.00 | 796.00 | 2,388.00 | 296,457 |
| 2023-05-31 | 798.00 | 798.00 | 777.00 | 785.00 | 2,355.00 | 367,765 |
| 2023-05-30 | 750.00 | 855.00 | 746.00 | 799.00 | 2,397.00 | 3,323,926 |
| 2023-05-26 | 749.00 | 749.00 | 732.00 | 743.00 | 2,229.00 | 68,680 |
| 2023-05-25 | 756.00 | 757.00 | 745.00 | 749.00 | 2,247.00 | 32,596 |
| 2023-05-24 | 751.00 | 762.00 | 743.00 | 754.00 | 2,262.00 | 126,831 |
| 2023-05-23 | 750.00 | 754.00 | 745.00 | 751.00 | 2,253.00 | 53,859 |
| 2023-05-22 | 748.00 | 754.00 | 745.00 | 751.00 | 2,253.00 | 61,455 |
| 2023-05-19 | 744.00 | 749.00 | 737.00 | 748.00 | 2,244.00 | 113,109 |
| 2023-05-18 | 728.00 | 740.00 | 722.00 | 740.00 | 2,220.00 | 77,361 |
| 2023-05-17 | 726.00 | 730.00 | 712.00 | 728.00 | 2,184.00 | 75,784 |
| 2023-05-16 | 736.00 | 739.00 | 721.00 | 722.00 | 2,166.00 | 85,370 |
| 2023-05-15 | 735.00 | 736.00 | 721.00 | 735.00 | 2,205.00 | 70,852 |
| 2023-05-12 | 739.00 | 739.00 | 728.00 | 735.00 | 2,205.00 | 54,920 |
| 2023-05-11 | 732.00 | 745.00 | 730.00 | 737.00 | 2,211.00 | 58,778 |
| 2023-05-10 | 730.00 | 737.00 | 727.00 | 731.00 | 2,193.00 | 95,211 |
| 2023-05-09 | 740.00 | 745.00 | 734.00 | 738.00 | 2,214.00 | 90,692 |
| 2023-05-08 | 746.00 | 754.00 | 745.00 | 745.00 | 2,235.00 | 75,698 |
| 2023-05-04 | 750.00 | 755.00 | 740.00 | 746.00 | 2,238.00 | 142,667 |
| 2023-05-03 | 746.00 | 768.00 | 744.00 | 757.00 | 2,271.00 | 171,728 |
| 2023-05-02 | 739.00 | 759.00 | 733.00 | 753.00 | 2,259.00 | 128,231 |
| 2023-04-28 | 750.00 | 750.00 | 736.00 | 746.00 | 2,238.00 | 116,946 |
| 2023-04-27 | 745.00 | 745.00 | 715.00 | 742.00 | 2,226.00 | 113,577 |
| 2023-04-26 | 737.00 | 751.00 | 726.00 | 738.00 | 2,214.00 | 101,993 |
| 2023-04-25 | 757.00 | 757.00 | 721.00 | 740.00 | 2,220.00 | 259,050 |
| 2023-04-24 | 769.00 | 774.00 | 750.00 | 760.00 | 2,280.00 | 186,719 |
| 2023-04-21 | 790.00 | 796.00 | 775.00 | 775.00 | 2,325.00 | 148,693 |
| 2023-04-20 | 809.00 | 816.00 | 792.00 | 797.00 | 2,391.00 | 337,041 |
| 2023-04-19 | 808.00 | 820.00 | 800.00 | 820.00 | 2,460.00 | 282,361 |
| 2023-04-18 | 810.00 | 810.00 | 790.00 | 806.00 | 2,418.00 | 240,142 |
| 2023-04-17 | 810.00 | 815.00 | 800.00 | 815.00 | 2,445.00 | 141,881 |
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.