GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28,500.00 | 28,900.00 | 27,750.00 | 27,800.00 | 27,800.00 | 208,413 |
| 2024-07-26 | 27,400.00 | 29,150.00 | 27,300.00 | 27,950.00 | 27,950.00 | 274,051 |
| 2024-07-25 | 28,150.00 | 28,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 296,365 |
| 2024-07-24 | 30,700.00 | 31,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | 462,060 |
| 2024-07-23 | 29,600.00 | 31,400.00 | 29,500.00 | 30,750.00 | 30,750.00 | 1,169,690 |
| 2024-07-22 | 29,050.00 | 31,700.00 | 28,700.00 | 29,200.00 | 29,200.00 | 889,838 |
| 2024-07-19 | 29,700.00 | 31,150.00 | 28,550.00 | 28,800.00 | 28,800.00 | 590,464 |
| 2024-07-18 | 28,500.00 | 31,950.00 | 27,500.00 | 30,350.00 | 30,350.00 | 957,845 |
| 2024-07-17 | 31,350.00 | 31,650.00 | 29,050.00 | 29,100.00 | 29,100.00 | 401,682 |
| 2024-07-16 | 33,100.00 | 33,200.00 | 30,150.00 | 31,050.00 | 31,050.00 | 597,983 |
| 2024-07-15 | 36,050.00 | 37,500.00 | 32,700.00 | 33,350.00 | 33,350.00 | 935,634 |
| 2024-07-12 | 40,800.00 | 41,300.00 | 38,550.00 | 38,900.00 | 38,900.00 | 311,112 |
| 2024-07-11 | 43,450.00 | 44,150.00 | 41,400.00 | 41,400.00 | 41,400.00 | 402,481 |
| 2024-07-10 | 41,950.00 | 47,950.00 | 41,800.00 | 43,200.00 | 43,200.00 | 2,006,308 |
| 2024-07-09 | 41,300.00 | 42,800.00 | 41,300.00 | 41,950.00 | 41,950.00 | 260,125 |
| 2024-07-08 | 41,400.00 | 42,550.00 | 40,650.00 | 41,300.00 | 41,300.00 | 188,179 |
| 2024-07-05 | 43,350.00 | 44,400.00 | 41,500.00 | 41,750.00 | 41,750.00 | 328,990 |
| 2024-07-04 | 45,550.00 | 45,600.00 | 42,700.00 | 43,350.00 | 43,350.00 | 395,677 |
| 2024-07-03 | 42,950.00 | 47,150.00 | 42,500.00 | 45,650.00 | 45,650.00 | 1,476,788 |
| 2024-07-02 | 45,500.00 | 46,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | 664,688 |
| 2024-07-01 | 50,400.00 | 51,700.00 | 46,850.00 | 46,850.00 | 46,850.00 | 579,038 |
| 2024-06-28 | 53,000.00 | 54,400.00 | 49,750.00 | 49,800.00 | 49,800.00 | 812,012 |
| 2024-06-27 | 52,200.00 | 56,800.00 | 51,000.00 | 54,100.00 | 54,100.00 | 2,626,540 |
| 2024-06-26 | 52,500.00 | 54,000.00 | 49,650.00 | 53,600.00 | 53,600.00 | 1,675,736 |
| 2024-06-25 | 51,600.00 | 54,600.00 | 48,450.00 | 50,800.00 | 50,800.00 | 2,597,840 |
| 2024-06-24 | 46,600.00 | 55,600.00 | 46,500.00 | 49,750.00 | 49,750.00 | 6,014,843 |
| 2024-06-21 | 40,600.00 | 52,300.00 | 40,250.00 | 47,000.00 | 47,000.00 | 9,212,623 |
| 2024-06-20 | 44,200.00 | 44,200.00 | 40,150.00 | 40,300.00 | 40,300.00 | 949,911 |
| 2024-06-19 | 45,400.00 | 49,250.00 | 43,800.00 | 44,250.00 | 44,250.00 | 2,802,788 |
| 2024-06-18 | 43,650.00 | 53,700.00 | 42,000.00 | 46,400.00 | 46,400.00 | 9,246,909 |
| 2024-06-17 | 46,600.00 | 49,300.00 | 40,500.00 | 42,500.00 | 42,500.00 | 3,733,332 |
| 2024-06-14 | 60,600.00 | 82,200.00 | 47,050.00 | 49,500.00 | 49,500.00 | 22,875,961 |
← NewerPage 10 of 10 · 572 trading days
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.