WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 756.00 | 768.00 | 749.00 | 752.00 | 2,256.00 | 255,297 |
| 2025-07-04 | 760.00 | 767.00 | 742.00 | 756.00 | 2,268.00 | 318,620 |
| 2025-07-03 | 750.00 | 758.00 | 746.00 | 749.00 | 2,247.00 | 189,405 |
| 2025-07-02 | 774.00 | 774.00 | 736.00 | 746.00 | 2,238.00 | 349,177 |
| 2025-07-01 | 752.00 | 760.00 | 740.00 | 750.00 | 2,250.00 | 198,817 |
| 2025-06-30 | 748.00 | 763.00 | 732.00 | 750.00 | 2,250.00 | 146,082 |
| 2025-06-27 | 762.00 | 782.00 | 743.00 | 748.00 | 2,244.00 | 423,463 |
| 2025-06-26 | 760.00 | 760.00 | 736.00 | 751.00 | 2,253.00 | 325,774 |
| 2025-06-25 | 767.00 | 770.00 | 751.00 | 762.00 | 2,286.00 | 265,985 |
| 2025-06-24 | 755.00 | 764.00 | 742.00 | 762.00 | 2,286.00 | 289,082 |
| 2025-06-23 | 735.00 | 750.00 | 725.00 | 741.00 | 2,223.00 | 335,602 |
| 2025-06-20 | 740.00 | 773.00 | 732.00 | 749.00 | 2,247.00 | 843,980 |
| 2025-06-19 | 746.00 | 760.00 | 728.00 | 738.00 | 2,214.00 | 249,557 |
| 2025-06-18 | 738.00 | 748.00 | 734.00 | 741.00 | 2,223.00 | 158,941 |
| 2025-06-17 | 765.00 | 792.00 | 722.00 | 736.00 | 2,208.00 | 1,039,005 |
| 2025-06-16 | 722.00 | 761.00 | 720.00 | 748.00 | 2,244.00 | 586,744 |
| 2025-06-13 | 747.00 | 752.00 | 719.00 | 727.00 | 2,181.00 | 508,304 |
| 2025-06-12 | 766.00 | 766.00 | 742.00 | 747.00 | 2,241.00 | 985,122 |
| 2025-06-11 | 733.00 | 820.00 | 728.00 | 772.00 | 2,316.00 | 5,128,753 |
| 2025-06-10 | 709.00 | 753.00 | 695.00 | 733.00 | 2,199.00 | 1,352,525 |
| 2025-06-09 | 685.00 | 708.00 | 685.00 | 705.00 | 2,115.00 | 335,073 |
| 2025-06-05 | 684.00 | 690.00 | 680.00 | 683.00 | 2,049.00 | 91,906 |
| 2025-06-04 | 667.00 | 695.00 | 667.00 | 689.00 | 2,067.00 | 336,551 |
| 2025-06-02 | 668.00 | 670.00 | 659.00 | 662.00 | 1,986.00 | 68,458 |
| 2025-05-30 | 670.00 | 672.00 | 662.00 | 668.00 | 2,004.00 | 62,595 |
| 2025-05-29 | 667.00 | 675.00 | 667.00 | 671.00 | 2,013.00 | 51,428 |
| 2025-05-28 | 660.00 | 676.00 | 658.00 | 666.00 | 1,998.00 | 150,452 |
| 2025-05-27 | 673.00 | 673.00 | 653.00 | 657.00 | 1,971.00 | 166,948 |
| 2025-05-26 | 672.00 | 676.00 | 665.00 | 670.00 | 2,010.00 | 121,104 |
| 2025-05-23 | 690.00 | 693.00 | 672.00 | 672.00 | 2,016.00 | 117,549 |
| 2025-05-22 | 691.00 | 696.00 | 676.00 | 690.00 | 2,070.00 | 262,911 |
| 2025-05-21 | 671.00 | 683.00 | 671.00 | 681.00 | 2,043.00 | 103,634 |
| 2025-05-20 | 675.00 | 684.00 | 670.00 | 671.00 | 2,013.00 | 76,834 |
| 2025-05-19 | 672.00 | 683.00 | 663.00 | 675.00 | 2,025.00 | 151,862 |
| 2025-05-16 | 684.00 | 690.00 | 677.00 | 678.00 | 2,034.00 | 85,587 |
| 2025-05-15 | 688.00 | 698.00 | 673.00 | 682.00 | 2,046.00 | 109,911 |
| 2025-05-14 | 690.00 | 697.00 | 684.00 | 688.00 | 2,064.00 | 137,347 |
| 2025-05-13 | 695.00 | 697.00 | 680.00 | 687.00 | 2,061.00 | 78,021 |
| 2025-05-12 | 687.00 | 702.00 | 684.00 | 691.00 | 2,073.00 | 179,923 |
| 2025-05-09 | 708.00 | 719.00 | 677.00 | 684.00 | 2,052.00 | 470,545 |
| 2025-05-08 | 679.00 | 686.00 | 670.00 | 684.00 | 2,052.00 | 120,413 |
| 2025-05-07 | 684.00 | 685.00 | 674.00 | 679.00 | 2,037.00 | 126,655 |
| 2025-05-02 | 676.00 | 696.00 | 665.00 | 684.00 | 2,052.00 | 191,627 |
| 2025-04-30 | 690.00 | 693.00 | 669.00 | 675.00 | 2,025.00 | 147,265 |
| 2025-04-29 | 680.00 | 695.00 | 680.00 | 688.00 | 2,064.00 | 139,761 |
| 2025-04-28 | 688.00 | 695.00 | 684.00 | 684.00 | 2,052.00 | 131,767 |
| 2025-04-25 | 689.00 | 691.00 | 681.00 | 687.00 | 2,061.00 | 86,176 |
| 2025-04-24 | 684.00 | 695.00 | 680.00 | 681.00 | 2,043.00 | 100,981 |
| 2025-04-23 | 697.00 | 702.00 | 688.00 | 690.00 | 2,070.00 | 126,942 |
| 2025-04-22 | 689.00 | 691.00 | 680.00 | 680.00 | 2,040.00 | 116,738 |
| 2025-04-21 | 683.00 | 695.00 | 678.00 | 692.00 | 2,076.00 | 118,691 |
| 2025-04-18 | 686.00 | 687.00 | 661.00 | 687.00 | 2,061.00 | 158,886 |
| 2025-04-17 | 678.00 | 692.00 | 668.00 | 683.00 | 2,049.00 | 155,537 |
| 2025-04-16 | 673.00 | 705.00 | 670.00 | 678.00 | 2,034.00 | 466,908 |
| 2025-04-15 | 658.00 | 676.00 | 657.00 | 668.00 | 2,004.00 | 135,184 |
| 2025-04-14 | 654.00 | 664.00 | 653.00 | 663.00 | 1,989.00 | 82,987 |
| 2025-04-11 | 639.00 | 654.00 | 633.00 | 653.00 | 1,959.00 | 92,049 |
| 2025-04-10 | 641.00 | 647.00 | 634.00 | 643.00 | 1,929.00 | 149,593 |
| 2025-04-09 | 623.00 | 629.00 | 607.00 | 612.00 | 1,836.00 | 164,319 |
| 2025-04-08 | 650.00 | 653.00 | 623.00 | 623.00 | 1,869.00 | 238,503 |
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.