WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 720.00 | 725.00 | 704.00 | 705.00 | 2,115.00 | 146,896 |
| 2025-09-29 | 683.00 | 723.00 | 683.00 | 709.00 | 2,127.00 | 237,880 |
| 2025-09-26 | 688.00 | 695.00 | 688.00 | 692.00 | 2,076.00 | 137,277 |
| 2025-09-25 | 709.00 | 710.00 | 698.00 | 700.00 | 2,100.00 | 127,769 |
| 2025-09-24 | 715.00 | 715.00 | 705.00 | 709.00 | 2,127.00 | 64,682 |
| 2025-09-23 | 728.00 | 728.00 | 707.00 | 715.00 | 2,145.00 | 135,704 |
| 2025-09-22 | 725.00 | 725.00 | 709.00 | 715.00 | 2,145.00 | 108,341 |
| 2025-09-19 | 730.00 | 734.00 | 719.00 | 724.00 | 2,172.00 | 109,256 |
| 2025-09-18 | 716.00 | 735.00 | 712.00 | 730.00 | 2,190.00 | 256,658 |
| 2025-09-17 | 719.00 | 720.00 | 711.00 | 712.00 | 2,136.00 | 50,790 |
| 2025-09-16 | 718.00 | 721.00 | 711.00 | 719.00 | 2,157.00 | 115,583 |
| 2025-09-15 | 721.00 | 721.00 | 711.00 | 718.00 | 2,154.00 | 93,225 |
| 2025-09-12 | 712.00 | 720.00 | 708.00 | 716.00 | 2,148.00 | 92,151 |
| 2025-09-11 | 713.00 | 720.00 | 708.00 | 713.00 | 2,139.00 | 60,285 |
| 2025-09-10 | 717.00 | 724.00 | 705.00 | 713.00 | 2,139.00 | 99,351 |
| 2025-09-09 | 719.00 | 725.00 | 715.00 | 723.00 | 2,169.00 | 88,748 |
| 2025-09-08 | 702.00 | 717.00 | 701.00 | 717.00 | 2,151.00 | 122,436 |
| 2025-09-05 | 705.00 | 708.00 | 698.00 | 702.00 | 2,106.00 | 35,367 |
| 2025-09-04 | 695.00 | 705.00 | 688.00 | 702.00 | 2,106.00 | 38,158 |
| 2025-09-03 | 690.00 | 693.00 | 685.00 | 692.00 | 2,076.00 | 30,051 |
| 2025-09-02 | 691.00 | 695.00 | 687.00 | 690.00 | 2,070.00 | 82,319 |
| 2025-09-01 | 698.00 | 708.00 | 689.00 | 690.00 | 2,070.00 | 81,206 |
| 2025-08-29 | 709.00 | 710.00 | 700.00 | 707.00 | 2,121.00 | 53,118 |
| 2025-08-28 | 701.00 | 710.00 | 701.00 | 706.00 | 2,118.00 | 26,053 |
| 2025-08-27 | 727.00 | 727.00 | 702.00 | 703.00 | 2,109.00 | 114,258 |
| 2025-08-26 | 718.00 | 718.00 | 708.00 | 712.00 | 2,136.00 | 81,591 |
| 2025-08-25 | 703.00 | 720.00 | 703.00 | 718.00 | 2,154.00 | 186,153 |
| 2025-08-22 | 695.00 | 710.00 | 695.00 | 700.00 | 2,100.00 | 72,871 |
| 2025-08-21 | 699.00 | 714.00 | 697.00 | 697.00 | 2,091.00 | 58,097 |
| 2025-08-20 | 697.00 | 701.00 | 684.00 | 695.00 | 2,085.00 | 116,615 |
| 2025-08-19 | 711.00 | 720.00 | 700.00 | 701.00 | 2,103.00 | 76,681 |
| 2025-08-18 | 728.00 | 730.00 | 708.00 | 711.00 | 2,133.00 | 146,995 |
| 2025-08-14 | 718.00 | 729.00 | 718.00 | 724.00 | 2,172.00 | 101,663 |
| 2025-08-13 | 723.00 | 729.00 | 709.00 | 709.00 | 2,127.00 | 119,878 |
| 2025-08-12 | 726.00 | 740.00 | 715.00 | 721.00 | 2,163.00 | 120,032 |
| 2025-08-11 | 717.00 | 730.00 | 712.00 | 726.00 | 2,178.00 | 156,995 |
| 2025-08-08 | 708.00 | 725.00 | 708.00 | 712.00 | 2,136.00 | 165,675 |
| 2025-08-07 | 707.00 | 714.00 | 704.00 | 705.00 | 2,115.00 | 64,861 |
| 2025-08-06 | 705.00 | 713.00 | 698.00 | 707.00 | 2,121.00 | 72,818 |
| 2025-08-05 | 705.00 | 710.00 | 699.00 | 706.00 | 2,118.00 | 92,878 |
| 2025-08-04 | 680.00 | 701.00 | 675.00 | 699.00 | 2,097.00 | 96,740 |
| 2025-08-01 | 702.00 | 705.00 | 680.00 | 686.00 | 2,058.00 | 291,173 |
| 2025-07-31 | 709.00 | 711.00 | 702.00 | 702.00 | 2,106.00 | 103,312 |
| 2025-07-30 | 705.00 | 712.00 | 704.00 | 709.00 | 2,127.00 | 96,957 |
| 2025-07-29 | 712.00 | 713.00 | 701.00 | 705.00 | 2,115.00 | 118,064 |
| 2025-07-28 | 707.00 | 720.00 | 700.00 | 712.00 | 2,136.00 | 145,509 |
| 2025-07-25 | 722.00 | 724.00 | 713.00 | 714.00 | 2,142.00 | 199,682 |
| 2025-07-24 | 740.00 | 745.00 | 715.00 | 722.00 | 2,166.00 | 698,101 |
| 2025-07-23 | 747.00 | 748.00 | 734.00 | 741.00 | 2,223.00 | 282,984 |
| 2025-07-22 | 752.00 | 754.00 | 743.00 | 748.00 | 2,244.00 | 265,651 |
| 2025-07-21 | 765.00 | 765.00 | 743.00 | 753.00 | 2,259.00 | 297,125 |
| 2025-07-18 | 757.00 | 777.00 | 752.00 | 763.00 | 2,289.00 | 329,966 |
| 2025-07-17 | 779.00 | 780.00 | 747.00 | 756.00 | 2,268.00 | 361,758 |
| 2025-07-16 | 765.00 | 783.00 | 749.00 | 760.00 | 2,280.00 | 508,091 |
| 2025-07-15 | 811.00 | 814.00 | 778.00 | 778.00 | 2,334.00 | 762,243 |
| 2025-07-14 | 789.00 | 846.00 | 778.00 | 826.00 | 2,478.00 | 2,250,934 |
| 2025-07-11 | 772.00 | 802.00 | 768.00 | 787.00 | 2,361.00 | 1,134,441 |
| 2025-07-10 | 790.00 | 799.00 | 755.00 | 758.00 | 2,274.00 | 920,226 |
| 2025-07-09 | 760.00 | 768.00 | 754.00 | 765.00 | 2,295.00 | 215,329 |
| 2025-07-08 | 752.00 | 764.00 | 743.00 | 760.00 | 2,280.00 | 150,995 |
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.