WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 738.00 | 769.00 | 725.00 | 752.00 | 2,256.00 | 696,759 |
| 2023-01-17 | 763.00 | 765.00 | 730.00 | 741.00 | 2,223.00 | 429,391 |
| 2023-01-16 | 763.00 | 785.00 | 750.00 | 755.00 | 2,265.00 | 1,770,734 |
| 2023-01-13 | 740.00 | 765.00 | 724.00 | 726.00 | 2,178.00 | 1,601,509 |
| 2023-01-12 | 706.00 | 789.00 | 693.00 | 711.00 | 2,133.00 | 4,827,330 |
| 2023-01-11 | 694.00 | 702.00 | 685.00 | 697.00 | 2,091.00 | 166,147 |
| 2023-01-10 | 682.00 | 694.00 | 679.00 | 684.00 | 2,052.00 | 218,422 |
| 2023-01-09 | 674.00 | 682.00 | 667.00 | 675.00 | 2,025.00 | 142,992 |
| 2023-01-06 | 647.00 | 670.00 | 643.00 | 668.00 | 2,004.00 | 183,417 |
| 2023-01-05 | 655.00 | 669.00 | 641.00 | 656.00 | 1,968.00 | 358,634 |
| 2023-01-04 | 660.00 | 663.00 | 613.00 | 636.00 | 1,908.00 | 759,070 |
| 2023-01-03 | 593.00 | 740.00 | 574.00 | 665.00 | 1,995.00 | 4,903,423 |
| 2023-01-02 | 612.00 | 632.00 | 601.00 | 601.00 | 1,803.00 | 140,398 |
| 2022-12-29 | 633.00 | 642.00 | 621.00 | 621.00 | 1,863.00 | 90,716 |
| 2022-12-28 | 647.00 | 647.00 | 636.00 | 638.00 | 1,914.00 | 60,658 |
| 2022-12-27 | 637.00 | 654.00 | 636.00 | 643.00 | 1,929.00 | 66,591 |
| 2022-12-26 | 658.00 | 662.00 | 630.00 | 636.00 | 1,908.00 | 188,625 |
| 2022-12-23 | 672.00 | 681.00 | 632.00 | 663.00 | 1,989.00 | 154,342 |
| 2022-12-22 | 685.00 | 692.00 | 677.00 | 677.00 | 2,031.00 | 77,968 |
| 2022-12-21 | 695.00 | 695.00 | 681.00 | 681.00 | 2,043.00 | 53,241 |
| 2022-12-20 | 692.00 | 700.00 | 684.00 | 686.00 | 2,058.00 | 142,210 |
| 2022-12-19 | 707.00 | 710.00 | 696.00 | 700.00 | 2,100.00 | 104,602 |
| 2022-12-16 | 770.00 | 790.00 | 700.00 | 707.00 | 2,121.00 | 1,092,774 |
| 2022-12-15 | 726.00 | 736.00 | 715.00 | 736.00 | 2,208.00 | 91,283 |
| 2022-12-14 | 710.00 | 721.00 | 708.00 | 718.00 | 2,154.00 | 48,677 |
| 2022-12-13 | 715.00 | 723.00 | 706.00 | 706.00 | 2,118.00 | 68,972 |
| 2022-12-12 | 714.00 | 720.00 | 707.00 | 712.00 | 2,136.00 | 30,491 |
| 2022-12-09 | 705.00 | 714.00 | 700.00 | 710.00 | 2,130.00 | 57,715 |
| 2022-12-08 | 720.00 | 720.00 | 697.00 | 698.00 | 2,094.00 | 93,766 |
| 2022-12-07 | 731.00 | 731.00 | 712.00 | 718.00 | 2,154.00 | 62,715 |
| 2022-12-06 | 744.00 | 745.00 | 730.00 | 731.00 | 2,193.00 | 62,427 |
| 2022-12-05 | 750.00 | 754.00 | 742.00 | 751.00 | 2,253.00 | 67,610 |
| 2022-12-02 | 736.00 | 751.00 | 730.00 | 750.00 | 2,250.00 | 75,004 |
| 2022-12-01 | 741.00 | 755.00 | 735.00 | 736.00 | 2,208.00 | 101,907 |
| 2022-11-30 | 737.00 | 739.00 | 716.00 | 739.00 | 2,217.00 | 115,326 |
| 2022-11-29 | 711.00 | 723.00 | 702.00 | 720.00 | 2,160.00 | 47,690 |
| 2022-11-28 | 739.00 | 740.00 | 717.00 | 717.00 | 2,151.00 | 39,587 |
| 2022-11-25 | 740.00 | 746.00 | 735.00 | 739.00 | 2,217.00 | 39,924 |
| 2022-11-24 | 740.00 | 749.00 | 735.00 | 746.00 | 2,238.00 | 62,261 |
| 2022-11-23 | 722.00 | 734.00 | 719.00 | 730.00 | 2,190.00 | 53,073 |
| 2022-11-22 | 712.00 | 725.00 | 712.00 | 713.00 | 2,139.00 | 78,002 |
| 2022-11-21 | 756.00 | 756.00 | 726.00 | 727.00 | 2,181.00 | 106,511 |
| 2022-11-18 | 758.00 | 768.00 | 752.00 | 752.00 | 2,256.00 | 79,259 |
| 2022-11-17 | 768.00 | 770.00 | 751.00 | 760.00 | 2,280.00 | 91,791 |
| 2022-11-16 | 767.00 | 771.00 | 761.00 | 768.00 | 2,304.00 | 75,004 |
| 2022-11-15 | 744.00 | 770.00 | 744.00 | 767.00 | 2,301.00 | 227,622 |
| 2022-11-14 | 746.00 | 753.00 | 738.00 | 748.00 | 2,244.00 | 155,014 |
| 2022-11-11 | 764.00 | 770.00 | 750.00 | 755.00 | 2,265.00 | 256,552 |
| 2022-11-10 | 736.00 | 745.00 | 731.00 | 736.00 | 2,208.00 | 156,918 |
| 2022-11-09 | 739.00 | 764.00 | 738.00 | 757.00 | 2,271.00 | 258,911 |
| 2022-11-08 | 731.00 | 801.00 | 731.00 | 754.00 | 2,262.00 | 1,372,065 |
| 2022-11-07 | 717.00 | 745.00 | 717.00 | 734.00 | 2,202.00 | 261,754 |
| 2022-11-04 | 716.00 | 717.00 | 699.00 | 716.00 | 2,148.00 | 61,176 |
| 2022-11-03 | 713.00 | 718.00 | 706.00 | 716.00 | 2,148.00 | 59,272 |
| 2022-11-02 | 720.00 | 726.00 | 716.00 | 722.00 | 2,166.00 | 78,909 |
| 2022-11-01 | 721.00 | 729.00 | 715.00 | 726.00 | 2,178.00 | 88,423 |
| 2022-10-31 | 715.00 | 724.00 | 714.00 | 722.00 | 2,166.00 | 56,329 |
| 2022-10-28 | 732.00 | 732.00 | 705.00 | 711.00 | 2,133.00 | 154,513 |
| 2022-10-27 | 740.00 | 758.00 | 726.00 | 732.00 | 2,196.00 | 270,510 |
| 2022-10-26 | 725.00 | 746.00 | 716.00 | 719.00 | 2,157.00 | 212,426 |
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.