GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,460.00 | 11,990.00 | 11,450.00 | 11,520.00 | 11,520.00 | 4,633 |
| 2026-10-20 | 11,850.00 | 12,190.00 | 11,400.00 | 11,450.00 | 11,450.00 | 6,813 |
| 2026-10-19 | 11,660.00 | 12,150.00 | 11,510.00 | 12,040.00 | 12,040.00 | 11,529 |
| 2026-10-16 | 10,900.00 | 11,900.00 | 10,900.00 | 11,660.00 | 11,660.00 | 16,997 |
| 2026-10-15 | 11,350.00 | 11,700.00 | 10,750.00 | 10,850.00 | 10,850.00 | 27,407 |
| 2026-10-14 | 11,850.00 | 12,240.00 | 11,640.00 | 11,820.00 | 11,820.00 | 11,943 |
| 2026-10-13 | 11,840.00 | 11,940.00 | 11,300.00 | 11,770.00 | 11,770.00 | 23,932 |
| 2026-10-12 | 13,100.00 | 13,100.00 | 12,150.00 | 12,150.00 | 12,150.00 | 15,857 |
| 2026-10-08 | 13,280.00 | 13,280.00 | 12,720.00 | 13,040.00 | 13,040.00 | 9,666 |
| 2026-10-07 | 13,600.00 | 13,600.00 | 12,910.00 | 12,990.00 | 12,990.00 | 10,174 |
| 2026-10-06 | 13,250.00 | 13,500.00 | 13,000.00 | 13,330.00 | 13,330.00 | 18,452 |
| 2026-10-02 | 13,030.00 | 13,260.00 | 12,560.00 | 13,210.00 | 13,210.00 | 18,757 |
| 2026-10-01 | 12,680.00 | 12,980.00 | 12,500.00 | 12,980.00 | 12,980.00 | 18,800 |
| 2026-09-30 | 12,900.00 | 12,900.00 | 12,520.00 | 12,660.00 | 12,660.00 | 26,353 |
| 2026-09-29 | 12,900.00 | 12,900.00 | 12,400.00 | 12,460.00 | 12,460.00 | 22,460 |
| 2026-09-28 | 12,740.00 | 12,880.00 | 12,370.00 | 12,710.00 | 12,710.00 | 18,266 |
| 2026-09-23 | 12,820.00 | 12,820.00 | 12,400.00 | 12,560.00 | 12,560.00 | 13,626 |
| 2026-09-22 | 12,850.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | 11,760 |
| 2026-09-21 | 12,650.00 | 12,770.00 | 12,420.00 | 12,550.00 | 12,550.00 | 24,706 |
| 2026-09-18 | 12,950.00 | 13,040.00 | 12,500.00 | 12,680.00 | 12,680.00 | 16,442 |
| 2026-09-17 | 12,480.00 | 12,900.00 | 12,470.00 | 12,670.00 | 12,670.00 | 8,066 |
| 2026-09-16 | 12,570.00 | 12,650.00 | 12,420.00 | 12,630.00 | 12,630.00 | 7,514 |
| 2026-09-15 | 12,500.00 | 12,740.00 | 12,200.00 | 12,570.00 | 12,570.00 | 8,324 |
| 2026-09-14 | 12,980.00 | 12,980.00 | 12,190.00 | 12,400.00 | 12,400.00 | 20,691 |
| 2026-09-11 | 13,500.00 | 13,500.00 | 12,970.00 | 12,980.00 | 12,980.00 | 20,560 |
| 2026-09-10 | 13,330.00 | 13,700.00 | 13,150.00 | 13,500.00 | 13,500.00 | 13,771 |
| 2026-09-09 | 13,120.00 | 13,770.00 | 13,120.00 | 13,330.00 | 13,330.00 | 32,573 |
| 2026-09-08 | 13,000.00 | 13,400.00 | 12,840.00 | 13,110.00 | 13,110.00 | 20,374 |
| 2026-09-07 | 13,040.00 | 13,060.00 | 12,660.00 | 12,890.00 | 12,890.00 | 11,356 |
| 2026-09-04 | 12,930.00 | 13,100.00 | 12,600.00 | 12,880.00 | 12,880.00 | 17,353 |
| 2026-09-03 | 13,430.00 | 13,430.00 | 12,500.00 | 12,750.00 | 12,750.00 | 32,936 |
| 2026-09-02 | 13,200.00 | 13,470.00 | 13,090.00 | 13,100.00 | 13,100.00 | 32,351 |
| 2026-09-01 | 13,920.00 | 14,230.00 | 13,270.00 | 13,530.00 | 13,530.00 | 34,170 |
| 2026-08-31 | 14,450.00 | 14,450.00 | 13,660.00 | 14,180.00 | 14,180.00 | 16,496 |
| 2026-08-28 | 14,470.00 | 14,620.00 | 14,220.00 | 14,430.00 | 14,430.00 | 14,042 |
| 2026-08-27 | 14,220.00 | 14,600.00 | 14,090.00 | 14,330.00 | 14,330.00 | 21,336 |
| 2026-08-26 | 14,290.00 | 14,420.00 | 14,050.00 | 14,200.00 | 14,200.00 | 20,633 |
| 2026-08-25 | 13,550.00 | 14,500.00 | 12,950.00 | 14,400.00 | 14,400.00 | 25,408 |
| 2026-08-24 | 13,860.00 | 13,990.00 | 13,450.00 | 13,550.00 | 13,550.00 | 19,968 |
| 2026-08-21 | 14,250.00 | 14,320.00 | 13,520.00 | 13,730.00 | 13,730.00 | 22,169 |
| 2026-08-20 | 14,750.00 | 15,000.00 | 14,150.00 | 14,510.00 | 14,510.00 | 31,011 |
| 2026-08-19 | 14,250.00 | 15,000.00 | 14,150.00 | 14,460.00 | 14,460.00 | 31,440 |
| 2026-08-18 | 15,900.00 | 15,920.00 | 14,570.00 | 14,700.00 | 14,700.00 | 54,307 |
| 2026-08-14 | 16,300.00 | 16,600.00 | 15,610.00 | 15,900.00 | 15,900.00 | 58,345 |
| 2026-08-13 | 15,830.00 | 16,500.00 | 15,830.00 | 15,970.00 | 15,970.00 | 86,376 |
| 2026-08-12 | 15,720.00 | 15,970.00 | 14,770.00 | 15,830.00 | 15,830.00 | 123,337 |
| 2026-08-11 | 14,240.00 | 14,960.00 | 14,050.00 | 14,660.00 | 14,660.00 | 51,104 |
| 2026-08-10 | 13,760.00 | 14,510.00 | 13,760.00 | 14,500.00 | 14,500.00 | 49,079 |
| 2026-08-07 | 14,350.00 | 14,640.00 | 13,560.00 | 13,810.00 | 13,810.00 | 31,003 |
| 2026-08-06 | 13,970.00 | 14,300.00 | 13,630.00 | 14,040.00 | 14,040.00 | 29,391 |
| 2026-08-05 | 13,300.00 | 14,140.00 | 13,300.00 | 14,040.00 | 14,040.00 | 60,642 |
| 2026-08-04 | 12,400.00 | 13,350.00 | 12,400.00 | 13,210.00 | 13,210.00 | 32,928 |
| 2026-08-03 | 12,190.00 | 12,790.00 | 11,870.00 | 12,400.00 | 12,400.00 | 32,676 |
| 2026-07-31 | 11,970.00 | 12,270.00 | 11,800.00 | 12,140.00 | 12,140.00 | 42,774 |
| 2026-07-30 | 10,880.00 | 11,770.00 | 10,860.00 | 11,290.00 | 11,290.00 | 58,539 |
| 2026-07-29 | 12,000.00 | 12,390.00 | 10,700.00 | 11,090.00 | 11,090.00 | 87,285 |
| 2026-07-28 | 12,510.00 | 12,900.00 | 11,900.00 | 12,040.00 | 12,040.00 | 76,774 |
| 2026-07-27 | 15,190.00 | 15,190.00 | 13,200.00 | 13,290.00 | 13,290.00 | 90,257 |
| 2026-07-24 | 15,700.00 | 15,920.00 | 14,750.00 | 14,790.00 | 14,790.00 | 85,884 |
| 2026-07-23 | 14,640.00 | 15,800.00 | 14,210.00 | 15,800.00 | 15,800.00 | 122,987 |
Page 1 of 2 · 61 trading daysOlder →
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.