WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 600.00 | 609.00 | 595.00 | 601.00 | 1,803.00 | 305,957 |
| 2026-03-31 | 607.00 | 610.00 | 583.00 | 586.00 | 1,758.00 | 373,392 |
| 2026-03-30 | 599.00 | 636.00 | 587.00 | 613.00 | 1,839.00 | 545,903 |
| 2026-03-27 | 580.00 | 632.00 | 571.00 | 614.00 | 1,842.00 | 1,070,588 |
| 2026-03-26 | 616.00 | 636.00 | 584.00 | 588.00 | 1,764.00 | 551,406 |
| 2026-03-25 | 570.00 | 613.00 | 570.00 | 609.00 | 1,827.00 | 467,498 |
| 2026-03-24 | 590.00 | 602.00 | 532.00 | 570.00 | 1,710.00 | 791,761 |
| 2026-03-23 | 596.00 | 598.00 | 575.00 | 588.00 | 1,764.00 | 326,513 |
| 2026-03-20 | 600.00 | 615.00 | 590.00 | 603.00 | 1,809.00 | 507,723 |
| 2026-03-19 | 588.00 | 612.00 | 567.00 | 600.00 | 1,800.00 | 631,898 |
| 2026-03-18 | 584.00 | 610.00 | 580.00 | 591.00 | 1,773.00 | 826,809 |
| 2026-03-17 | 594.00 | 653.00 | 566.00 | 583.00 | 1,749.00 | 3,405,397 |
| 2026-03-16 | 545.00 | 582.00 | 503.00 | 558.00 | 1,674.00 | 2,779,702 |
| 2026-03-13 | 643.00 | 654.00 | 619.00 | 645.00 | 1,935.00 | 119,353 |
| 2026-03-12 | 639.00 | 675.00 | 632.00 | 657.00 | 1,971.00 | 232,088 |
| 2026-03-11 | 622.00 | 648.00 | 620.00 | 637.00 | 1,911.00 | 191,337 |
| 2026-03-10 | 633.00 | 633.00 | 612.00 | 617.00 | 1,851.00 | 163,758 |
| 2026-03-09 | 632.00 | 650.00 | 605.00 | 614.00 | 1,842.00 | 212,644 |
| 2026-03-06 | 630.00 | 658.00 | 612.00 | 655.00 | 1,965.00 | 113,977 |
| 2026-03-05 | 599.00 | 647.00 | 599.00 | 630.00 | 1,890.00 | 257,917 |
| 2026-03-04 | 648.00 | 648.00 | 576.00 | 581.00 | 1,743.00 | 520,607 |
| 2026-03-03 | 675.00 | 689.00 | 652.00 | 652.00 | 1,956.00 | 365,463 |
| 2026-02-27 | 693.00 | 700.00 | 673.00 | 686.00 | 2,058.00 | 349,559 |
| 2026-02-26 | 716.00 | 718.00 | 690.00 | 694.00 | 2,082.00 | 384,383 |
| 2026-02-25 | 698.00 | 740.00 | 698.00 | 706.00 | 2,118.00 | 1,145,746 |
| 2026-02-24 | 693.00 | 698.00 | 682.00 | 692.00 | 2,076.00 | 331,187 |
| 2026-02-23 | 704.00 | 704.00 | 685.00 | 693.00 | 2,079.00 | 287,055 |
| 2026-02-20 | 702.00 | 706.00 | 683.00 | 700.00 | 2,100.00 | 263,561 |
| 2026-02-19 | 670.00 | 711.00 | 669.00 | 701.00 | 2,103.00 | 712,005 |
| 2026-02-13 | 665.00 | 685.00 | 659.00 | 669.00 | 2,007.00 | 691,400 |
| 2026-02-12 | 674.00 | 675.00 | 655.00 | 670.00 | 2,010.00 | 298,288 |
| 2026-02-11 | 663.00 | 674.00 | 652.00 | 669.00 | 2,007.00 | 204,861 |
| 2026-02-10 | 665.00 | 669.00 | 652.00 | 661.00 | 1,983.00 | 349,702 |
| 2026-02-09 | 681.00 | 692.00 | 650.00 | 664.00 | 1,992.00 | 742,495 |
| 2026-02-06 | 675.00 | 686.00 | 650.00 | 681.00 | 2,043.00 | 294,358 |
| 2026-02-05 | 694.00 | 711.00 | 676.00 | 687.00 | 2,061.00 | 268,685 |
| 2026-02-04 | 684.00 | 703.00 | 680.00 | 701.00 | 2,103.00 | 196,100 |
| 2026-02-03 | 700.00 | 706.00 | 680.00 | 683.00 | 2,049.00 | 291,013 |
| 2026-02-02 | 714.00 | 714.00 | 678.00 | 696.00 | 2,088.00 | 321,286 |
| 2026-01-30 | 720.00 | 720.00 | 693.00 | 715.00 | 2,145.00 | 245,148 |
| 2026-01-29 | 696.00 | 720.00 | 685.00 | 720.00 | 2,160.00 | 333,974 |
| 2026-01-28 | 693.00 | 705.00 | 679.00 | 696.00 | 2,088.00 | 334,589 |
| 2026-01-27 | 708.00 | 709.00 | 678.00 | 692.00 | 2,076.00 | 462,290 |
| 2026-01-26 | 656.00 | 719.00 | 656.00 | 708.00 | 2,124.00 | 885,671 |
| 2026-01-23 | 627.00 | 657.00 | 624.00 | 657.00 | 1,971.00 | 364,244 |
| 2026-01-22 | 621.00 | 632.00 | 618.00 | 626.00 | 1,878.00 | 130,191 |
| 2026-01-21 | 630.00 | 630.00 | 610.00 | 620.00 | 1,860.00 | 212,458 |
| 2026-01-20 | 618.00 | 635.00 | 616.00 | 633.00 | 1,899.00 | 218,183 |
| 2026-01-19 | 625.00 | 626.00 | 611.00 | 618.00 | 1,854.00 | 117,040 |
| 2026-01-16 | 629.00 | 631.00 | 618.00 | 620.00 | 1,860.00 | 169,410 |
| 2026-01-15 | 637.00 | 640.00 | 625.00 | 630.00 | 1,890.00 | 114,413 |
| 2026-01-14 | 625.00 | 638.00 | 625.00 | 630.00 | 1,890.00 | 132,891 |
| 2026-01-13 | 619.00 | 633.00 | 619.00 | 625.00 | 1,875.00 | 110,995 |
| 2026-01-12 | 628.00 | 629.00 | 617.00 | 619.00 | 1,857.00 | 65,584 |
| 2026-01-09 | 613.00 | 630.00 | 609.00 | 620.00 | 1,860.00 | 77,009 |
| 2026-01-08 | 625.00 | 633.00 | 611.00 | 611.00 | 1,833.00 | 118,708 |
| 2026-01-07 | 631.00 | 637.00 | 617.00 | 622.00 | 1,866.00 | 119,282 |
| 2026-01-06 | 643.00 | 644.00 | 630.00 | 631.00 | 1,893.00 | 182,048 |
| 2026-01-05 | 640.00 | 647.00 | 628.00 | 640.00 | 1,920.00 | 177,154 |
| 2026-01-02 | 615.00 | 631.00 | 615.00 | 630.00 | 1,890.00 | 105,216 |
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.