WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 700.00 | 705.00 | 697.00 | 699.00 | 2,097.00 | 357,700 |
| 2024-10-07 | 720.00 | 721.00 | 704.00 | 706.00 | 2,118.00 | 751,560 |
| 2024-10-04 | 785.00 | 819.00 | 712.00 | 718.00 | 2,154.00 | 4,430,700 |
| 2024-10-02 | 834.00 | 839.00 | 751.00 | 765.00 | 2,295.00 | 11,105,943 |
| 2024-09-30 | 705.00 | 712.00 | 697.00 | 703.00 | 2,109.00 | 766,870 |
| 2024-09-27 | 703.00 | 715.00 | 698.00 | 704.00 | 2,112.00 | 247,572 |
| 2024-09-26 | 684.00 | 699.00 | 684.00 | 697.00 | 2,091.00 | 161,453 |
| 2024-09-25 | 676.00 | 688.00 | 676.00 | 685.00 | 2,055.00 | 175,076 |
| 2024-09-24 | 697.00 | 698.00 | 672.00 | 677.00 | 2,031.00 | 207,827 |
| 2024-09-23 | 676.00 | 677.00 | 667.00 | 676.00 | 2,028.00 | 90,666 |
| 2024-09-20 | 667.00 | 683.00 | 664.00 | 676.00 | 2,028.00 | 244,841 |
| 2024-09-19 | 661.00 | 663.00 | 653.00 | 656.00 | 1,968.00 | 122,031 |
| 2024-09-13 | 655.00 | 660.00 | 651.00 | 652.00 | 1,956.00 | 106,857 |
| 2024-09-12 | 641.00 | 654.00 | 641.00 | 654.00 | 1,962.00 | 134,312 |
| 2024-09-11 | 652.00 | 663.00 | 630.00 | 634.00 | 1,902.00 | 274,975 |
| 2024-09-10 | 656.00 | 664.00 | 642.00 | 644.00 | 1,932.00 | 120,801 |
| 2024-09-09 | 648.00 | 650.00 | 630.00 | 648.00 | 1,944.00 | 151,274 |
| 2024-09-06 | 662.00 | 666.00 | 645.00 | 649.00 | 1,947.00 | 99,356 |
| 2024-09-05 | 657.00 | 672.00 | 656.00 | 662.00 | 1,986.00 | 153,541 |
| 2024-09-04 | 668.00 | 668.00 | 652.00 | 655.00 | 1,965.00 | 260,893 |
| 2024-09-03 | 687.00 | 691.00 | 679.00 | 682.00 | 2,046.00 | 162,117 |
| 2024-09-02 | 680.00 | 681.00 | 669.00 | 674.00 | 2,022.00 | 112,914 |
| 2024-08-30 | 680.00 | 685.00 | 675.00 | 682.00 | 2,046.00 | 97,370 |
| 2024-08-29 | 686.00 | 687.00 | 674.00 | 675.00 | 2,025.00 | 134,307 |
| 2024-08-28 | 696.00 | 696.00 | 683.00 | 686.00 | 2,058.00 | 168,483 |
| 2024-08-27 | 701.00 | 706.00 | 691.00 | 696.00 | 2,088.00 | 193,732 |
| 2024-08-26 | 723.00 | 727.00 | 707.00 | 709.00 | 2,127.00 | 222,610 |
| 2024-08-23 | 709.00 | 719.00 | 703.00 | 715.00 | 2,145.00 | 193,799 |
| 2024-08-22 | 724.00 | 729.00 | 710.00 | 714.00 | 2,142.00 | 273,507 |
| 2024-08-21 | 706.00 | 718.00 | 703.00 | 716.00 | 2,148.00 | 204,529 |
| 2024-08-20 | 706.00 | 719.00 | 706.00 | 717.00 | 2,151.00 | 298,670 |
| 2024-08-19 | 708.00 | 718.00 | 701.00 | 704.00 | 2,112.00 | 367,508 |
| 2024-08-16 | 704.00 | 712.00 | 698.00 | 708.00 | 2,124.00 | 330,918 |
| 2024-08-14 | 690.00 | 703.00 | 690.00 | 700.00 | 2,100.00 | 225,929 |
| 2024-08-13 | 699.00 | 707.00 | 680.00 | 680.00 | 2,040.00 | 547,667 |
| 2024-08-12 | 692.00 | 710.00 | 685.00 | 698.00 | 2,094.00 | 375,825 |
| 2024-08-09 | 737.00 | 790.00 | 697.00 | 701.00 | 2,103.00 | 3,213,459 |
| 2024-08-08 | 670.00 | 685.00 | 658.00 | 677.00 | 2,031.00 | 230,571 |
| 2024-08-07 | 657.00 | 693.00 | 657.00 | 682.00 | 2,046.00 | 523,311 |
| 2024-08-06 | 627.00 | 689.00 | 627.00 | 671.00 | 2,013.00 | 1,036,454 |
| 2024-08-05 | 694.00 | 700.00 | 606.00 | 623.00 | 1,869.00 | 1,224,829 |
| 2024-08-02 | 762.00 | 772.00 | 716.00 | 720.00 | 2,160.00 | 1,120,100 |
| 2024-08-01 | 750.00 | 767.00 | 745.00 | 758.00 | 2,274.00 | 728,560 |
| 2024-07-31 | 778.00 | 850.00 | 758.00 | 766.00 | 2,298.00 | 5,032,740 |
| 2024-07-30 | 821.00 | 838.00 | 783.00 | 785.00 | 2,355.00 | 3,727,580 |
| 2024-07-29 | 710.00 | 898.00 | 708.00 | 864.00 | 2,592.00 | 16,418,376 |
| 2024-07-26 | 698.00 | 713.00 | 694.00 | 709.00 | 2,127.00 | 191,700 |
| 2024-07-25 | 700.00 | 711.00 | 688.00 | 693.00 | 2,079.00 | 274,389 |
| 2024-07-24 | 715.00 | 735.00 | 704.00 | 709.00 | 2,127.00 | 336,443 |
| 2024-07-23 | 717.00 | 727.00 | 707.00 | 714.00 | 2,142.00 | 167,587 |
| 2024-07-22 | 741.00 | 765.00 | 716.00 | 716.00 | 2,148.00 | 490,892 |
| 2024-07-19 | 736.00 | 736.00 | 708.00 | 713.00 | 2,139.00 | 185,042 |
| 2024-07-18 | 715.00 | 731.00 | 701.00 | 730.00 | 2,190.00 | 265,981 |
| 2024-07-17 | 740.00 | 741.00 | 726.00 | 727.00 | 2,181.00 | 250,174 |
| 2024-07-16 | 746.00 | 767.00 | 728.00 | 733.00 | 2,199.00 | 827,332 |
| 2024-07-15 | 731.00 | 750.00 | 704.00 | 722.00 | 2,166.00 | 835,639 |
| 2024-07-12 | 683.00 | 700.00 | 683.00 | 689.00 | 2,067.00 | 125,875 |
| 2024-07-11 | 697.00 | 699.00 | 687.00 | 687.00 | 2,061.00 | 94,968 |
| 2024-07-10 | 700.00 | 703.00 | 689.00 | 692.00 | 2,076.00 | 147,858 |
| 2024-07-09 | 693.00 | 704.00 | 693.00 | 699.00 | 2,097.00 | 89,552 |
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.