WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,225.00 | 1,337.00 | 1,225.00 | 1,309.00 | 1,309.00 | 333,028 |
| 2026-07-20 | 1,297.00 | 1,297.00 | 1,232.00 | 1,240.00 | 1,240.00 | 167,936 |
| 2026-07-16 | 1,355.00 | 1,355.00 | 1,290.00 | 1,298.00 | 1,298.00 | 250,521 |
| 2026-07-15 | 1,310.00 | 1,374.00 | 1,310.00 | 1,366.00 | 1,366.00 | 208,512 |
| 2026-07-14 | 1,308.00 | 1,336.00 | 1,269.00 | 1,297.00 | 1,297.00 | 357,763 |
| 2026-07-13 | 1,378.00 | 1,488.00 | 1,302.00 | 1,308.00 | 1,308.00 | 312,790 |
| 2026-07-10 | 1,272.00 | 1,379.00 | 1,272.00 | 1,378.00 | 1,378.00 | 429,306 |
| 2026-07-09 | 1,262.00 | 1,283.00 | 1,210.00 | 1,255.00 | 1,255.00 | 295,902 |
| 2026-07-08 | 1,357.00 | 1,357.00 | 1,257.00 | 1,262.00 | 1,262.00 | 502,821 |
| 2026-07-07 | 1,420.00 | 1,454.00 | 1,331.00 | 1,357.00 | 1,357.00 | 247,298 |
| 2026-07-06 | 1,420.00 | 1,499.00 | 1,331.00 | 1,415.00 | 1,415.00 | 290,669 |
| 2026-07-03 | 1,395.00 | 1,433.00 | 1,320.00 | 1,433.00 | 1,433.00 | 418,640 |
| 2026-07-02 | 1,520.00 | 1,520.00 | 1,394.00 | 1,410.00 | 1,410.00 | 493,160 |
| 2026-07-01 | 1,609.00 | 1,615.00 | 1,508.00 | 1,520.00 | 1,520.00 | 725,366 |
| 2026-06-30 | 1,640.00 | 1,730.00 | 1,566.00 | 1,594.00 | 1,594.00 | 698,033 |
| 2026-06-29 | 1,603.00 | 1,696.00 | 1,504.00 | 1,630.00 | 1,630.00 | 1,196,675 |
| 2026-06-26 | 1,790.00 | 1,818.00 | 1,584.00 | 1,603.00 | 1,603.00 | 1,364,961 |
| 2026-06-25 | 1,950.00 | 2,070.00 | 1,702.00 | 1,790.00 | 1,790.00 | 2,743,443 |
| 2026-06-24 | 1,749.00 | 2,250.00 | 1,620.00 | 1,930.00 | 1,930.00 | 15,481,450 |
| 2026-06-23 | 1,602.00 | 1,742.00 | 1,564.00 | 1,742.00 | 1,742.00 | 1,572,516 |
| 2026-06-22 | 1,252.00 | 1,344.00 | 1,250.00 | 1,340.00 | 1,340.00 | 252,533 |
| 2026-06-19 | 1,345.00 | 1,348.00 | 1,232.00 | 1,251.00 | 1,251.00 | 397,634 |
| 2026-06-18 | 1,387.00 | 1,387.00 | 1,343.00 | 1,344.00 | 1,344.00 | 239,918 |
| 2026-06-17 | 1,369.00 | 1,384.00 | 1,321.00 | 1,379.00 | 1,379.00 | 295,604 |
| 2026-06-16 | 1,406.00 | 1,409.00 | 1,359.00 | 1,371.00 | 1,371.00 | 183,187 |
| 2026-06-15 | 1,434.00 | 1,500.00 | 1,349.00 | 1,395.00 | 1,395.00 | 198,625 |
| 2026-06-12 | 1,410.00 | 1,425.00 | 1,375.00 | 1,384.00 | 1,384.00 | 184,566 |
| 2026-06-11 | 1,345.00 | 1,440.00 | 1,335.00 | 1,381.00 | 1,381.00 | 228,806 |
| 2026-06-10 | 1,333.00 | 1,360.00 | 1,283.00 | 1,345.00 | 1,345.00 | 194,509 |
| 2026-06-09 | 1,353.00 | 1,420.00 | 1,326.00 | 1,333.00 | 1,333.00 | 342,562 |
| 2026-06-08 | 1,360.00 | 1,435.00 | 1,341.00 | 1,350.00 | 1,350.00 | 398,382 |
| 2026-06-05 | 1,533.00 | 1,533.00 | 1,449.00 | 1,449.00 | 1,449.00 | 406,659 |
| 2026-06-04 | 1,460.00 | 1,675.00 | 1,446.00 | 1,535.00 | 1,535.00 | 937,853 |
| 2026-06-02 | 1,400.00 | 1,689.00 | 1,375.00 | 1,460.00 | 1,460.00 | 2,507,474 |
| 2026-06-01 | 1,534.00 | 1,535.00 | 1,400.00 | 1,400.00 | 1,400.00 | 820,538 |
| 2026-05-29 | 1,687.00 | 1,687.00 | 1,528.00 | 1,534.00 | 1,534.00 | 674,640 |
| 2026-05-28 | 1,613.00 | 1,662.00 | 1,475.00 | 1,659.00 | 1,659.00 | 683,184 |
| 2026-05-27 | 1,700.00 | 1,759.00 | 1,602.00 | 1,607.00 | 1,607.00 | 839,561 |
| 2026-05-26 | 1,679.00 | 1,846.00 | 1,660.00 | 1,682.00 | 1,682.00 | 1,236,731 |
| 2026-05-22 | 1,700.00 | 1,740.00 | 1,642.00 | 1,659.00 | 1,659.00 | 1,407,448 |
| 2026-05-21 | 2,050.00 | 2,180.00 | 1,746.00 | 1,766.00 | 1,766.00 | 2,704,912 |
| 2026-04-28 | 720.00 | 736.00 | 710.00 | 710.00 | 2,130.00 | 1,345,396 |
| 2026-04-27 | 737.00 | 748.00 | 706.00 | 719.00 | 2,157.00 | 1,396,057 |
| 2026-04-24 | 720.00 | 749.00 | 713.00 | 735.00 | 2,205.00 | 855,564 |
| 2026-04-23 | 731.00 | 762.00 | 709.00 | 715.00 | 2,145.00 | 1,148,348 |
| 2026-04-22 | 735.00 | 752.00 | 715.00 | 725.00 | 2,175.00 | 1,404,911 |
| 2026-04-21 | 769.00 | 770.00 | 711.00 | 730.00 | 2,190.00 | 1,446,738 |
| 2026-04-20 | 770.00 | 825.00 | 753.00 | 758.00 | 2,274.00 | 1,503,905 |
| 2026-04-17 | 781.00 | 790.00 | 755.00 | 766.00 | 2,298.00 | 1,264,490 |
| 2026-04-16 | 859.00 | 859.00 | 774.00 | 784.00 | 2,352.00 | 2,466,739 |
| 2026-04-15 | 887.00 | 887.00 | 817.00 | 846.00 | 2,538.00 | 2,580,145 |
| 2026-04-14 | 860.00 | 961.00 | 840.00 | 872.00 | 2,616.00 | 8,391,297 |
| 2026-04-13 | 730.00 | 888.00 | 722.00 | 834.00 | 2,502.00 | 7,954,470 |
| 2026-04-10 | 755.00 | 760.00 | 711.00 | 734.00 | 2,202.00 | 4,339,657 |
| 2026-04-09 | 624.00 | 811.00 | 624.00 | 743.00 | 2,229.00 | 25,816,544 |
| 2026-04-08 | 606.00 | 629.00 | 594.00 | 624.00 | 1,872.00 | 559,127 |
| 2026-04-07 | 600.00 | 613.00 | 585.00 | 589.00 | 1,767.00 | 317,378 |
| 2026-04-06 | 589.00 | 608.00 | 589.00 | 591.00 | 1,773.00 | 176,191 |
| 2026-04-03 | 590.00 | 605.00 | 586.00 | 586.00 | 1,758.00 | 215,053 |
| 2026-04-02 | 608.00 | 612.00 | 580.00 | 586.00 | 1,758.00 | 314,990 |
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.