WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,050.00 | 1,225.00 | 998.00 | 1,095.00 | 3,285.00 | 14,947,526 |
| 2022-07-25 | 970.00 | 1,140.00 | 969.00 | 1,060.00 | 3,180.00 | 11,545,846 |
| 2022-07-22 | 913.00 | 924.00 | 894.00 | 897.00 | 2,691.00 | 321,848 |
| 2022-07-21 | 920.00 | 930.00 | 891.00 | 914.00 | 2,742.00 | 475,785 |
| 2022-07-20 | 940.00 | 976.00 | 918.00 | 920.00 | 2,760.00 | 2,853,282 |
| 2022-07-19 | 870.00 | 992.00 | 867.00 | 895.00 | 2,685.00 | 5,891,717 |
| 2022-07-18 | 836.00 | 865.00 | 831.00 | 843.00 | 2,529.00 | 418,651 |
| 2022-07-15 | 806.00 | 828.00 | 786.00 | 817.00 | 2,451.00 | 275,620 |
| 2022-07-14 | 804.00 | 809.00 | 788.00 | 802.00 | 2,406.00 | 57,171 |
| 2022-07-13 | 789.00 | 806.00 | 785.00 | 801.00 | 2,403.00 | 98,411 |
| 2022-07-12 | 820.00 | 830.00 | 795.00 | 800.00 | 2,400.00 | 139,810 |
| 2022-07-11 | 839.00 | 840.00 | 826.00 | 836.00 | 2,508.00 | 67,613 |
| 2022-07-08 | 850.00 | 856.00 | 833.00 | 839.00 | 2,517.00 | 142,109 |
| 2022-07-07 | 830.00 | 840.00 | 824.00 | 829.00 | 2,487.00 | 72,755 |
| 2022-07-06 | 817.00 | 833.00 | 812.00 | 824.00 | 2,472.00 | 145,098 |
| 2022-07-05 | 810.00 | 824.00 | 794.00 | 815.00 | 2,445.00 | 157,497 |
| 2022-07-04 | 792.00 | 805.00 | 760.00 | 785.00 | 2,355.00 | 96,476 |
| 2022-07-01 | 811.00 | 832.00 | 780.00 | 804.00 | 2,412.00 | 142,525 |
| 2022-06-30 | 838.00 | 839.00 | 811.00 | 820.00 | 2,460.00 | 106,530 |
| 2022-06-29 | 831.00 | 837.00 | 819.00 | 836.00 | 2,508.00 | 107,062 |
| 2022-06-28 | 820.00 | 839.00 | 817.00 | 838.00 | 2,514.00 | 157,219 |
| 2022-06-27 | 804.00 | 835.00 | 788.00 | 827.00 | 2,481.00 | 224,180 |
| 2022-06-24 | 738.00 | 793.00 | 738.00 | 790.00 | 2,370.00 | 296,581 |
| 2022-06-23 | 808.00 | 808.00 | 723.00 | 741.00 | 2,223.00 | 457,380 |
| 2022-06-22 | 837.00 | 856.00 | 787.00 | 792.00 | 2,376.00 | 318,416 |
| 2022-06-21 | 834.00 | 849.00 | 820.00 | 833.00 | 2,499.00 | 238,962 |
| 2022-06-20 | 903.00 | 907.00 | 813.00 | 834.00 | 2,502.00 | 345,469 |
| 2022-06-17 | 855.00 | 900.00 | 855.00 | 900.00 | 2,700.00 | 343,623 |
| 2022-06-16 | 896.00 | 971.00 | 894.00 | 904.00 | 2,712.00 | 583,066 |
| 2022-06-15 | 942.00 | 954.00 | 874.00 | 884.00 | 2,652.00 | 462,727 |
| 2022-06-14 | 955.00 | 985.00 | 901.00 | 949.00 | 2,847.00 | 416,091 |
| 2022-06-13 | 1,015.00 | 1,035.00 | 993.00 | 994.00 | 2,982.00 | 371,151 |
| 2022-06-10 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 3,165.00 | 210,240 |
| 2022-06-09 | 1,055.00 | 1,075.00 | 1,035.00 | 1,075.00 | 3,225.00 | 154,507 |
| 2022-06-08 | 1,075.00 | 1,085.00 | 1,060.00 | 1,060.00 | 3,180.00 | 96,600 |
| 2022-06-07 | 1,095.00 | 1,100.00 | 1,070.00 | 1,075.00 | 3,225.00 | 156,335 |
| 2022-06-03 | 1,085.00 | 1,105.00 | 1,085.00 | 1,090.00 | 3,270.00 | 95,273 |
| 2022-06-02 | 1,080.00 | 1,100.00 | 1,075.00 | 1,075.00 | 3,225.00 | 114,350 |
| 2022-05-31 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 3,270.00 | 302,666 |
| 2022-05-30 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 3,315.00 | 241,351 |
| 2022-05-27 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 3,210.00 | 119,321 |
| 2022-05-26 | 1,050.00 | 1,085.00 | 1,050.00 | 1,065.00 | 3,195.00 | 186,915 |
| 2022-05-25 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 3,120.00 | 122,150 |
| 2022-05-24 | 1,065.00 | 1,070.00 | 1,035.00 | 1,040.00 | 3,120.00 | 192,693 |
| 2022-05-23 | 1,070.00 | 1,110.00 | 1,060.00 | 1,080.00 | 3,240.00 | 264,151 |
| 2022-05-20 | 1,055.00 | 1,070.00 | 1,050.00 | 1,065.00 | 3,195.00 | 172,896 |
| 2022-05-19 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 3,135.00 | 152,269 |
| 2022-05-18 | 1,085.00 | 1,100.00 | 1,060.00 | 1,065.00 | 3,195.00 | 159,889 |
| 2022-05-17 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 3,240.00 | 113,806 |
| 2022-05-16 | 1,070.00 | 1,115.00 | 1,070.00 | 1,080.00 | 3,240.00 | 222,284 |
| 2022-05-13 | 1,040.00 | 1,095.00 | 1,040.00 | 1,065.00 | 3,195.00 | 490,670 |
| 2022-05-12 | 1,080.00 | 1,100.00 | 1,035.00 | 1,035.00 | 3,105.00 | 332,003 |
| 2022-05-11 | 1,110.00 | 1,140.00 | 1,110.00 | 1,115.00 | 3,345.00 | 194,345 |
| 2022-05-10 | 1,095.00 | 1,135.00 | 1,055.00 | 1,135.00 | 3,405.00 | 372,601 |
| 2022-05-09 | 1,180.00 | 1,190.00 | 1,135.00 | 1,135.00 | 3,405.00 | 197,367 |
| 2022-05-06 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 3,570.00 | 157,664 |
| 2022-05-04 | 1,245.00 | 1,250.00 | 1,205.00 | 1,215.00 | 3,645.00 | 268,748 |
| 2022-05-03 | 1,240.00 | 1,255.00 | 1,225.00 | 1,250.00 | 3,750.00 | 189,380 |
| 2022-05-02 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 3,720.00 | 172,417 |
| 2022-04-29 | 1,225.00 | 1,235.00 | 1,215.00 | 1,230.00 | 3,690.00 | 206,122 |
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.