WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 745.00 | 786.00 | 741.00 | 759.00 | 2,277.00 | 493,632 |
| 2025-01-03 | 730.00 | 742.00 | 727.00 | 742.00 | 2,226.00 | 187,220 |
| 2025-01-02 | 708.00 | 735.00 | 708.00 | 729.00 | 2,187.00 | 130,941 |
| 2024-12-30 | 688.00 | 710.00 | 687.00 | 707.00 | 2,121.00 | 169,171 |
| 2024-12-27 | 708.00 | 712.00 | 693.00 | 703.00 | 2,109.00 | 231,377 |
| 2024-12-26 | 730.00 | 735.00 | 711.00 | 715.00 | 2,145.00 | 244,223 |
| 2024-12-24 | 723.00 | 730.00 | 717.00 | 722.00 | 2,166.00 | 224,432 |
| 2024-12-23 | 721.00 | 731.00 | 716.00 | 724.00 | 2,172.00 | 195,276 |
| 2024-12-20 | 747.00 | 747.00 | 721.00 | 721.00 | 2,163.00 | 359,271 |
| 2024-12-19 | 751.00 | 753.00 | 738.00 | 747.00 | 2,241.00 | 326,918 |
| 2024-12-18 | 790.00 | 794.00 | 765.00 | 771.00 | 2,313.00 | 372,945 |
| 2024-12-17 | 813.00 | 815.00 | 785.00 | 788.00 | 2,364.00 | 525,242 |
| 2024-12-16 | 795.00 | 825.00 | 791.00 | 801.00 | 2,403.00 | 1,036,726 |
| 2024-12-13 | 779.00 | 779.00 | 756.00 | 772.00 | 2,316.00 | 321,368 |
| 2024-12-12 | 768.00 | 785.00 | 761.00 | 780.00 | 2,340.00 | 932,316 |
| 2024-12-11 | 729.00 | 751.00 | 725.00 | 749.00 | 2,247.00 | 507,783 |
| 2024-12-10 | 661.00 | 732.00 | 661.00 | 730.00 | 2,190.00 | 627,867 |
| 2024-12-09 | 730.00 | 734.00 | 687.00 | 688.00 | 2,064.00 | 812,558 |
| 2024-12-06 | 754.00 | 765.00 | 736.00 | 739.00 | 2,217.00 | 1,279,443 |
| 2024-12-05 | 769.00 | 845.00 | 750.00 | 777.00 | 2,331.00 | 10,107,434 |
| 2024-12-04 | 745.00 | 762.00 | 742.00 | 752.00 | 2,256.00 | 543,932 |
| 2024-12-03 | 741.00 | 776.00 | 736.00 | 766.00 | 2,298.00 | 590,473 |
| 2024-12-02 | 746.00 | 770.00 | 733.00 | 741.00 | 2,223.00 | 1,000,888 |
| 2024-11-29 | 722.00 | 733.00 | 711.00 | 724.00 | 2,172.00 | 342,181 |
| 2024-11-28 | 733.00 | 740.00 | 723.00 | 725.00 | 2,175.00 | 294,561 |
| 2024-11-27 | 740.00 | 740.00 | 720.00 | 721.00 | 2,163.00 | 482,339 |
| 2024-11-26 | 752.00 | 752.00 | 731.00 | 741.00 | 2,223.00 | 359,280 |
| 2024-11-25 | 754.00 | 768.00 | 747.00 | 755.00 | 2,265.00 | 442,829 |
| 2024-11-22 | 771.00 | 777.00 | 759.00 | 759.00 | 2,277.00 | 568,392 |
| 2024-11-21 | 748.00 | 784.00 | 738.00 | 765.00 | 2,295.00 | 1,209,690 |
| 2024-11-20 | 785.00 | 785.00 | 730.00 | 738.00 | 2,214.00 | 602,616 |
| 2024-11-19 | 792.00 | 796.00 | 764.00 | 777.00 | 2,331.00 | 777,494 |
| 2024-11-18 | 770.00 | 784.00 | 760.00 | 778.00 | 2,334.00 | 716,259 |
| 2024-11-15 | 747.00 | 787.00 | 741.00 | 767.00 | 2,301.00 | 934,285 |
| 2024-11-14 | 809.00 | 836.00 | 769.00 | 770.00 | 2,310.00 | 1,142,961 |
| 2024-11-13 | 819.00 | 845.00 | 791.00 | 800.00 | 2,400.00 | 1,696,065 |
| 2024-11-12 | 922.00 | 939.00 | 813.00 | 824.00 | 2,472.00 | 6,266,786 |
| 2024-11-11 | 794.00 | 880.00 | 790.00 | 830.00 | 2,490.00 | 11,496,754 |
| 2024-11-08 | 740.00 | 769.00 | 740.00 | 754.00 | 2,262.00 | 556,899 |
| 2024-11-07 | 766.00 | 773.00 | 734.00 | 734.00 | 2,202.00 | 788,174 |
| 2024-11-06 | 738.00 | 791.00 | 718.00 | 767.00 | 2,301.00 | 3,040,513 |
| 2024-11-05 | 716.00 | 740.00 | 716.00 | 738.00 | 2,214.00 | 454,343 |
| 2024-11-04 | 715.00 | 726.00 | 705.00 | 724.00 | 2,172.00 | 377,503 |
| 2024-11-01 | 735.00 | 736.00 | 715.00 | 721.00 | 2,163.00 | 627,720 |
| 2024-10-31 | 744.00 | 759.00 | 735.00 | 750.00 | 2,250.00 | 739,375 |
| 2024-10-30 | 796.00 | 850.00 | 754.00 | 758.00 | 2,274.00 | 5,840,417 |
| 2024-10-29 | 730.00 | 777.00 | 713.00 | 764.00 | 2,292.00 | 2,843,343 |
| 2024-10-28 | 702.00 | 710.00 | 698.00 | 709.00 | 2,127.00 | 243,285 |
| 2024-10-25 | 698.00 | 709.00 | 691.00 | 695.00 | 2,085.00 | 241,793 |
| 2024-10-24 | 700.00 | 705.00 | 691.00 | 699.00 | 2,097.00 | 209,046 |
| 2024-10-23 | 706.00 | 713.00 | 699.00 | 706.00 | 2,118.00 | 368,481 |
| 2024-10-22 | 717.00 | 717.00 | 696.00 | 703.00 | 2,109.00 | 428,105 |
| 2024-10-21 | 714.00 | 735.00 | 705.00 | 719.00 | 2,157.00 | 883,549 |
| 2024-10-18 | 702.00 | 708.00 | 688.00 | 703.00 | 2,109.00 | 337,822 |
| 2024-10-17 | 708.00 | 713.00 | 703.00 | 704.00 | 2,112.00 | 199,200 |
| 2024-10-16 | 710.00 | 719.00 | 699.00 | 702.00 | 2,106.00 | 607,189 |
| 2024-10-15 | 712.00 | 725.00 | 697.00 | 702.00 | 2,106.00 | 621,604 |
| 2024-10-14 | 680.00 | 695.00 | 677.00 | 692.00 | 2,076.00 | 288,862 |
| 2024-10-11 | 684.00 | 687.00 | 677.00 | 679.00 | 2,037.00 | 278,953 |
| 2024-10-10 | 701.00 | 701.00 | 682.00 | 683.00 | 2,049.00 | 549,501 |
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.