WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 810.00 | 815.00 | 800.00 | 815.00 | 2,445.00 | 141,881 |
| 2023-04-14 | 824.00 | 825.00 | 771.00 | 815.00 | 2,445.00 | 318,532 |
| 2023-04-13 | 810.00 | 821.00 | 793.00 | 815.00 | 2,445.00 | 328,591 |
| 2023-04-12 | 833.00 | 845.00 | 804.00 | 815.00 | 2,445.00 | 785,578 |
| 2023-04-11 | 775.00 | 828.00 | 775.00 | 806.00 | 2,418.00 | 1,587,444 |
| 2023-04-10 | 774.00 | 777.00 | 748.00 | 753.00 | 2,259.00 | 198,742 |
| 2023-04-07 | 768.00 | 780.00 | 764.00 | 775.00 | 2,325.00 | 130,969 |
| 2023-04-06 | 791.00 | 792.00 | 766.00 | 774.00 | 2,322.00 | 144,718 |
| 2023-04-05 | 785.00 | 793.00 | 773.00 | 792.00 | 2,376.00 | 160,647 |
| 2023-04-04 | 775.00 | 789.00 | 766.00 | 786.00 | 2,358.00 | 165,529 |
| 2023-04-03 | 763.00 | 780.00 | 752.00 | 771.00 | 2,313.00 | 149,144 |
| 2023-03-31 | 784.00 | 789.00 | 762.00 | 772.00 | 2,316.00 | 172,223 |
| 2023-03-30 | 785.00 | 800.00 | 783.00 | 789.00 | 2,367.00 | 273,624 |
| 2023-03-29 | 771.00 | 779.00 | 762.00 | 777.00 | 2,331.00 | 139,089 |
| 2023-03-28 | 760.00 | 771.00 | 752.00 | 770.00 | 2,310.00 | 136,378 |
| 2023-03-27 | 777.00 | 782.00 | 745.00 | 765.00 | 2,295.00 | 170,629 |
| 2023-03-24 | 749.00 | 789.00 | 745.00 | 776.00 | 2,328.00 | 337,658 |
| 2023-03-23 | 750.00 | 761.00 | 732.00 | 738.00 | 2,214.00 | 183,954 |
| 2023-03-22 | 754.00 | 784.00 | 745.00 | 765.00 | 2,295.00 | 313,965 |
| 2023-03-21 | 760.00 | 775.00 | 744.00 | 754.00 | 2,262.00 | 225,871 |
| 2023-03-20 | 778.00 | 788.00 | 750.00 | 752.00 | 2,256.00 | 856,979 |
| 2023-03-17 | 712.00 | 741.00 | 707.00 | 741.00 | 2,223.00 | 378,899 |
| 2023-03-16 | 735.00 | 735.00 | 692.00 | 703.00 | 2,109.00 | 168,219 |
| 2023-03-15 | 734.00 | 772.00 | 720.00 | 731.00 | 2,193.00 | 317,300 |
| 2023-03-14 | 773.00 | 778.00 | 709.00 | 714.00 | 2,142.00 | 781,516 |
| 2023-03-13 | 694.00 | 732.00 | 691.00 | 714.00 | 2,142.00 | 176,661 |
| 2023-03-10 | 704.00 | 718.00 | 698.00 | 698.00 | 2,094.00 | 123,993 |
| 2023-03-09 | 746.00 | 746.00 | 722.00 | 723.00 | 2,169.00 | 213,896 |
| 2023-03-08 | 750.00 | 752.00 | 737.00 | 748.00 | 2,244.00 | 149,005 |
| 2023-03-07 | 756.00 | 760.00 | 744.00 | 754.00 | 2,262.00 | 257,748 |
| 2023-03-06 | 766.00 | 770.00 | 745.00 | 760.00 | 2,280.00 | 198,552 |
| 2023-03-03 | 771.00 | 772.00 | 754.00 | 769.00 | 2,307.00 | 191,079 |
| 2023-03-02 | 781.00 | 782.00 | 769.00 | 771.00 | 2,313.00 | 156,934 |
| 2023-02-28 | 775.00 | 784.00 | 771.00 | 781.00 | 2,343.00 | 104,586 |
| 2023-02-27 | 783.00 | 783.00 | 764.00 | 778.00 | 2,334.00 | 178,421 |
| 2023-02-24 | 815.00 | 816.00 | 775.00 | 789.00 | 2,367.00 | 269,380 |
| 2023-02-23 | 813.00 | 817.00 | 796.00 | 805.00 | 2,415.00 | 198,666 |
| 2023-02-22 | 825.00 | 842.00 | 797.00 | 818.00 | 2,454.00 | 557,221 |
| 2023-02-21 | 852.00 | 861.00 | 840.00 | 847.00 | 2,541.00 | 433,002 |
| 2023-02-20 | 802.00 | 859.00 | 801.00 | 852.00 | 2,556.00 | 1,364,455 |
| 2023-02-17 | 812.00 | 820.00 | 785.00 | 809.00 | 2,427.00 | 767,942 |
| 2023-02-16 | 796.00 | 932.00 | 793.00 | 824.00 | 2,472.00 | 11,731,966 |
| 2023-02-15 | 766.00 | 767.00 | 730.00 | 742.00 | 2,226.00 | 132,599 |
| 2023-02-14 | 753.00 | 763.00 | 748.00 | 758.00 | 2,274.00 | 55,183 |
| 2023-02-13 | 755.00 | 759.00 | 740.00 | 747.00 | 2,241.00 | 124,149 |
| 2023-02-10 | 778.00 | 789.00 | 757.00 | 760.00 | 2,280.00 | 185,524 |
| 2023-02-09 | 798.00 | 798.00 | 778.00 | 790.00 | 2,370.00 | 158,689 |
| 2023-02-08 | 798.00 | 801.00 | 787.00 | 798.00 | 2,394.00 | 199,048 |
| 2023-02-07 | 781.00 | 790.00 | 774.00 | 790.00 | 2,370.00 | 174,304 |
| 2023-02-06 | 786.00 | 786.00 | 763.00 | 778.00 | 2,334.00 | 138,900 |
| 2023-02-03 | 794.00 | 797.00 | 781.00 | 786.00 | 2,358.00 | 163,637 |
| 2023-02-02 | 782.00 | 793.00 | 775.00 | 787.00 | 2,361.00 | 323,132 |
| 2023-02-01 | 775.00 | 781.00 | 763.00 | 763.00 | 2,289.00 | 156,154 |
| 2023-01-31 | 768.00 | 775.00 | 750.00 | 771.00 | 2,313.00 | 212,894 |
| 2023-01-30 | 794.00 | 809.00 | 775.00 | 783.00 | 2,349.00 | 223,127 |
| 2023-01-27 | 776.00 | 789.00 | 772.00 | 786.00 | 2,358.00 | 270,473 |
| 2023-01-26 | 779.00 | 800.00 | 770.00 | 780.00 | 2,340.00 | 511,776 |
| 2023-01-25 | 767.00 | 843.00 | 762.00 | 783.00 | 2,349.00 | 2,611,455 |
| 2023-01-20 | 736.00 | 759.00 | 736.00 | 746.00 | 2,238.00 | 379,976 |
| 2023-01-19 | 743.00 | 747.00 | 724.00 | 743.00 | 2,229.00 | 331,389 |
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.