WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 660.00 | 692.00 | 622.00 | 647.00 | 1,941.00 | 356,384 |
| 2025-04-04 | 643.00 | 677.00 | 643.00 | 675.00 | 2,025.00 | 157,286 |
| 2025-04-03 | 657.00 | 662.00 | 651.00 | 657.00 | 1,971.00 | 96,212 |
| 2025-04-02 | 676.00 | 677.00 | 652.00 | 657.00 | 1,971.00 | 190,547 |
| 2025-04-01 | 661.00 | 683.00 | 661.00 | 677.00 | 2,031.00 | 98,064 |
| 2025-03-31 | 677.00 | 679.00 | 660.00 | 661.00 | 1,983.00 | 177,265 |
| 2025-03-28 | 693.00 | 693.00 | 679.00 | 683.00 | 2,049.00 | 241,845 |
| 2025-03-27 | 704.00 | 705.00 | 696.00 | 696.00 | 2,088.00 | 81,408 |
| 2025-03-26 | 696.00 | 708.00 | 695.00 | 704.00 | 2,112.00 | 81,930 |
| 2025-03-25 | 710.00 | 714.00 | 690.00 | 696.00 | 2,088.00 | 114,725 |
| 2025-03-24 | 697.00 | 710.00 | 684.00 | 706.00 | 2,118.00 | 176,535 |
| 2025-03-21 | 684.00 | 698.00 | 680.00 | 694.00 | 2,082.00 | 122,493 |
| 2025-03-20 | 698.00 | 708.00 | 680.00 | 687.00 | 2,061.00 | 192,593 |
| 2025-03-19 | 704.00 | 704.00 | 692.00 | 692.00 | 2,076.00 | 194,755 |
| 2025-03-18 | 714.00 | 716.00 | 700.00 | 701.00 | 2,103.00 | 175,961 |
| 2025-03-17 | 747.00 | 747.00 | 711.00 | 711.00 | 2,133.00 | 332,996 |
| 2025-03-14 | 714.00 | 726.00 | 711.00 | 725.00 | 2,175.00 | 152,789 |
| 2025-03-13 | 720.00 | 725.00 | 708.00 | 714.00 | 2,142.00 | 84,091 |
| 2025-03-12 | 710.00 | 726.00 | 710.00 | 716.00 | 2,148.00 | 108,426 |
| 2025-03-11 | 701.00 | 714.00 | 691.00 | 711.00 | 2,133.00 | 190,073 |
| 2025-03-10 | 720.00 | 720.00 | 710.00 | 715.00 | 2,145.00 | 157,287 |
| 2025-03-07 | 730.00 | 746.00 | 719.00 | 724.00 | 2,172.00 | 240,222 |
| 2025-03-06 | 736.00 | 740.00 | 729.00 | 733.00 | 2,199.00 | 102,821 |
| 2025-03-05 | 701.00 | 735.00 | 701.00 | 729.00 | 2,187.00 | 212,601 |
| 2025-03-04 | 731.00 | 745.00 | 716.00 | 717.00 | 2,151.00 | 196,801 |
| 2025-02-28 | 734.00 | 737.00 | 722.00 | 726.00 | 2,178.00 | 192,854 |
| 2025-02-27 | 752.00 | 755.00 | 739.00 | 739.00 | 2,217.00 | 147,090 |
| 2025-02-26 | 747.00 | 760.00 | 746.00 | 752.00 | 2,256.00 | 106,727 |
| 2025-02-25 | 756.00 | 767.00 | 743.00 | 759.00 | 2,277.00 | 207,714 |
| 2025-02-24 | 750.00 | 756.00 | 740.00 | 756.00 | 2,268.00 | 120,845 |
| 2025-02-21 | 769.00 | 771.00 | 759.00 | 762.00 | 2,286.00 | 151,986 |
| 2025-02-20 | 783.00 | 785.00 | 765.00 | 768.00 | 2,304.00 | 209,930 |
| 2025-02-19 | 775.00 | 785.00 | 767.00 | 782.00 | 2,346.00 | 214,994 |
| 2025-02-18 | 780.00 | 780.00 | 767.00 | 775.00 | 2,325.00 | 199,426 |
| 2025-02-17 | 765.00 | 782.00 | 761.00 | 780.00 | 2,340.00 | 273,882 |
| 2025-02-14 | 762.00 | 774.00 | 750.00 | 766.00 | 2,298.00 | 271,889 |
| 2025-02-13 | 755.00 | 763.00 | 749.00 | 755.00 | 2,265.00 | 150,924 |
| 2025-02-12 | 748.00 | 767.00 | 744.00 | 748.00 | 2,244.00 | 197,587 |
| 2025-02-11 | 741.00 | 767.00 | 735.00 | 758.00 | 2,274.00 | 345,912 |
| 2025-02-10 | 737.00 | 741.00 | 722.00 | 739.00 | 2,217.00 | 149,556 |
| 2025-02-07 | 723.00 | 764.00 | 712.00 | 737.00 | 2,211.00 | 455,417 |
| 2025-02-06 | 725.00 | 730.00 | 719.00 | 723.00 | 2,169.00 | 111,156 |
| 2025-02-05 | 734.00 | 740.00 | 722.00 | 725.00 | 2,175.00 | 126,340 |
| 2025-02-04 | 733.00 | 742.00 | 730.00 | 732.00 | 2,196.00 | 94,983 |
| 2025-02-03 | 743.00 | 744.00 | 726.00 | 726.00 | 2,178.00 | 297,045 |
| 2025-01-31 | 774.00 | 780.00 | 760.00 | 765.00 | 2,295.00 | 134,145 |
| 2025-01-24 | 767.00 | 779.00 | 767.00 | 777.00 | 2,331.00 | 190,136 |
| 2025-01-23 | 791.00 | 793.00 | 760.00 | 763.00 | 2,289.00 | 258,893 |
| 2025-01-22 | 780.00 | 800.00 | 778.00 | 791.00 | 2,373.00 | 296,210 |
| 2025-01-21 | 786.00 | 797.00 | 772.00 | 777.00 | 2,331.00 | 365,545 |
| 2025-01-20 | 779.00 | 798.00 | 772.00 | 790.00 | 2,370.00 | 624,098 |
| 2025-01-17 | 809.00 | 838.00 | 770.00 | 772.00 | 2,316.00 | 3,354,843 |
| 2025-01-16 | 743.00 | 754.00 | 742.00 | 746.00 | 2,238.00 | 207,311 |
| 2025-01-15 | 751.00 | 756.00 | 739.00 | 741.00 | 2,223.00 | 109,991 |
| 2025-01-14 | 746.00 | 754.00 | 740.00 | 747.00 | 2,241.00 | 89,288 |
| 2025-01-13 | 765.00 | 765.00 | 727.00 | 746.00 | 2,238.00 | 166,534 |
| 2025-01-10 | 751.00 | 763.00 | 744.00 | 763.00 | 2,289.00 | 161,583 |
| 2025-01-09 | 762.00 | 762.00 | 747.00 | 750.00 | 2,250.00 | 145,320 |
| 2025-01-08 | 751.00 | 767.00 | 746.00 | 762.00 | 2,286.00 | 240,667 |
| 2025-01-07 | 765.00 | 777.00 | 754.00 | 759.00 | 2,277.00 | 228,225 |
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.