WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 622.00 | 622.00 | 614.00 | 616.00 | 1,848.00 | 79,950 |
| 2025-12-29 | 619.00 | 622.00 | 612.00 | 620.00 | 1,860.00 | 110,087 |
| 2025-12-26 | 618.00 | 639.00 | 617.00 | 619.00 | 1,857.00 | 69,484 |
| 2025-12-24 | 627.00 | 627.00 | 617.00 | 619.00 | 1,857.00 | 54,630 |
| 2025-12-23 | 634.00 | 640.00 | 625.00 | 627.00 | 1,881.00 | 58,087 |
| 2025-12-22 | 630.00 | 637.00 | 630.00 | 633.00 | 1,899.00 | 63,363 |
| 2025-12-19 | 627.00 | 632.00 | 626.00 | 628.00 | 1,884.00 | 55,448 |
| 2025-12-18 | 625.00 | 625.00 | 615.00 | 624.00 | 1,872.00 | 62,541 |
| 2025-12-17 | 627.00 | 635.00 | 624.00 | 625.00 | 1,875.00 | 50,264 |
| 2025-12-16 | 644.00 | 644.00 | 625.00 | 627.00 | 1,881.00 | 87,627 |
| 2025-12-15 | 635.00 | 647.00 | 628.00 | 640.00 | 1,920.00 | 96,501 |
| 2025-12-12 | 645.00 | 645.00 | 632.00 | 638.00 | 1,914.00 | 35,976 |
| 2025-12-11 | 632.00 | 643.00 | 632.00 | 640.00 | 1,920.00 | 51,430 |
| 2025-12-10 | 637.00 | 641.00 | 631.00 | 635.00 | 1,905.00 | 39,780 |
| 2025-12-09 | 633.00 | 643.00 | 632.00 | 636.00 | 1,908.00 | 51,785 |
| 2025-12-08 | 652.00 | 654.00 | 636.00 | 639.00 | 1,917.00 | 68,068 |
| 2025-12-05 | 658.00 | 659.00 | 652.00 | 652.00 | 1,956.00 | 56,410 |
| 2025-12-04 | 668.00 | 669.00 | 650.00 | 658.00 | 1,974.00 | 97,586 |
| 2025-12-03 | 653.00 | 663.00 | 644.00 | 663.00 | 1,989.00 | 149,953 |
| 2025-12-02 | 645.00 | 650.00 | 637.00 | 641.00 | 1,923.00 | 84,130 |
| 2025-12-01 | 647.00 | 664.00 | 645.00 | 649.00 | 1,947.00 | 94,402 |
| 2025-11-28 | 631.00 | 645.00 | 630.00 | 645.00 | 1,935.00 | 70,472 |
| 2025-11-27 | 637.00 | 643.00 | 622.00 | 630.00 | 1,890.00 | 67,383 |
| 2025-11-26 | 619.00 | 634.00 | 619.00 | 633.00 | 1,899.00 | 69,754 |
| 2025-11-25 | 612.00 | 626.00 | 612.00 | 616.00 | 1,848.00 | 88,587 |
| 2025-11-24 | 622.00 | 623.00 | 606.00 | 612.00 | 1,836.00 | 123,880 |
| 2025-11-21 | 625.00 | 630.00 | 607.00 | 613.00 | 1,839.00 | 284,526 |
| 2025-11-20 | 631.00 | 645.00 | 629.00 | 634.00 | 1,902.00 | 114,734 |
| 2025-11-19 | 632.00 | 643.00 | 616.00 | 630.00 | 1,890.00 | 85,456 |
| 2025-11-18 | 646.00 | 661.00 | 633.00 | 633.00 | 1,899.00 | 134,780 |
| 2025-11-17 | 670.00 | 672.00 | 650.00 | 664.00 | 1,992.00 | 89,740 |
| 2025-11-14 | 675.00 | 679.00 | 662.00 | 665.00 | 1,995.00 | 121,068 |
| 2025-11-13 | 667.00 | 676.00 | 658.00 | 675.00 | 2,025.00 | 117,150 |
| 2025-11-12 | 656.00 | 670.00 | 650.00 | 662.00 | 1,986.00 | 45,197 |
| 2025-11-11 | 655.00 | 676.00 | 655.00 | 656.00 | 1,968.00 | 133,632 |
| 2025-11-10 | 641.00 | 679.00 | 636.00 | 666.00 | 1,998.00 | 86,435 |
| 2025-11-07 | 655.00 | 659.00 | 631.00 | 635.00 | 1,905.00 | 208,597 |
| 2025-11-06 | 640.00 | 668.00 | 635.00 | 655.00 | 1,965.00 | 100,587 |
| 2025-11-05 | 653.00 | 653.00 | 623.00 | 639.00 | 1,917.00 | 205,505 |
| 2025-11-04 | 657.00 | 670.00 | 650.00 | 654.00 | 1,962.00 | 87,700 |
| 2025-11-03 | 674.00 | 674.00 | 651.00 | 660.00 | 1,980.00 | 183,109 |
| 2025-10-31 | 666.00 | 683.00 | 664.00 | 666.00 | 1,998.00 | 138,013 |
| 2025-10-30 | 675.00 | 683.00 | 659.00 | 666.00 | 1,998.00 | 169,606 |
| 2025-10-29 | 680.00 | 686.00 | 673.00 | 675.00 | 2,025.00 | 86,959 |
| 2025-10-28 | 675.00 | 685.00 | 666.00 | 679.00 | 2,037.00 | 112,082 |
| 2025-10-27 | 671.00 | 683.00 | 664.00 | 675.00 | 2,025.00 | 104,514 |
| 2025-10-24 | 670.00 | 680.00 | 663.00 | 670.00 | 2,010.00 | 172,399 |
| 2025-10-23 | 672.00 | 674.00 | 655.00 | 666.00 | 1,998.00 | 90,906 |
| 2025-10-22 | 693.00 | 693.00 | 660.00 | 673.00 | 2,019.00 | 96,762 |
| 2025-10-21 | 681.00 | 690.00 | 669.00 | 672.00 | 2,016.00 | 145,824 |
| 2025-10-20 | 677.00 | 682.00 | 676.00 | 681.00 | 2,043.00 | 87,490 |
← NewerPage 4 of 4 · 231 trading days
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.