GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,140.00 | 15,040.00 | 14,120.00 | 14,130.00 | 14,130.00 | 73,453 |
| 2026-07-21 | 13,980.00 | 14,150.00 | 13,200.00 | 13,920.00 | 13,920.00 | 57,093 |
| 2026-07-20 | 15,620.00 | 15,790.00 | 13,930.00 | 13,990.00 | 13,990.00 | 97,608 |
| 2026-07-16 | 15,870.00 | 16,570.00 | 15,140.00 | 15,920.00 | 15,920.00 | 147,658 |
| 2026-07-15 | 14,900.00 | 16,200.00 | 14,810.00 | 15,860.00 | 15,860.00 | 220,890 |
| 2026-07-14 | 14,220.00 | 15,340.00 | 13,650.00 | 14,590.00 | 14,590.00 | 323,813 |
| 2026-07-13 | 14,100.00 | 16,600.00 | 14,080.00 | 14,150.00 | 14,150.00 | 696,926 |
| 2026-07-10 | 12,340.00 | 16,040.00 | 12,340.00 | 14,080.00 | 14,080.00 | 568,921 |
| 2026-07-09 | 12,470.00 | 12,900.00 | 11,700.00 | 12,340.00 | 12,340.00 | 38,445 |
| 2026-07-08 | 13,270.00 | 13,490.00 | 12,410.00 | 12,470.00 | 12,470.00 | 48,502 |
| 2026-07-07 | 13,600.00 | 14,050.00 | 13,110.00 | 13,400.00 | 13,400.00 | 38,131 |
| 2026-07-06 | 14,480.00 | 14,520.00 | 13,540.00 | 13,770.00 | 13,770.00 | 31,506 |
| 2026-07-03 | 14,900.00 | 15,240.00 | 14,110.00 | 14,580.00 | 14,580.00 | 48,185 |
| 2026-07-02 | 15,660.00 | 16,220.00 | 14,800.00 | 14,920.00 | 14,920.00 | 48,030 |
| 2026-07-01 | 14,750.00 | 16,580.00 | 14,750.00 | 16,230.00 | 16,230.00 | 92,992 |
| 2026-06-30 | 14,840.00 | 15,200.00 | 14,590.00 | 14,750.00 | 14,750.00 | 35,192 |
| 2026-06-29 | 13,560.00 | 15,330.00 | 13,560.00 | 14,940.00 | 14,940.00 | 94,039 |
| 2026-06-26 | 13,800.00 | 14,570.00 | 13,300.00 | 14,000.00 | 14,000.00 | 75,926 |
| 2026-06-25 | 13,440.00 | 15,260.00 | 13,370.00 | 13,860.00 | 13,860.00 | 137,740 |
| 2026-06-24 | 13,120.00 | 13,720.00 | 13,120.00 | 13,440.00 | 13,440.00 | 22,337 |
| 2026-06-23 | 14,740.00 | 14,900.00 | 13,500.00 | 13,520.00 | 13,520.00 | 48,202 |
| 2026-06-22 | 14,740.00 | 15,080.00 | 14,660.00 | 14,750.00 | 14,750.00 | 23,462 |
| 2026-06-19 | 15,790.00 | 16,000.00 | 14,770.00 | 15,000.00 | 15,000.00 | 63,794 |
| 2026-06-18 | 16,490.00 | 16,490.00 | 15,550.00 | 15,990.00 | 15,990.00 | 45,699 |
| 2026-06-17 | 17,070.00 | 17,070.00 | 16,340.00 | 16,490.00 | 16,490.00 | 39,282 |
| 2026-06-16 | 16,690.00 | 17,760.00 | 16,500.00 | 17,070.00 | 17,070.00 | 68,453 |
| 2026-06-15 | 15,710.00 | 17,220.00 | 15,710.00 | 16,660.00 | 16,660.00 | 64,040 |
| 2026-06-12 | 15,390.00 | 16,080.00 | 15,220.00 | 15,640.00 | 15,640.00 | 29,934 |
| 2026-06-11 | 15,230.00 | 15,530.00 | 14,360.00 | 15,020.00 | 15,020.00 | 54,293 |
| 2026-06-10 | 15,510.00 | 17,060.00 | 14,820.00 | 15,160.00 | 15,160.00 | 142,983 |
| 2026-06-09 | 14,110.00 | 15,250.00 | 14,110.00 | 14,900.00 | 14,900.00 | 55,477 |
| 2026-06-08 | 13,790.00 | 15,770.00 | 13,790.00 | 14,110.00 | 14,110.00 | 72,089 |
| 2026-06-05 | 16,700.00 | 16,840.00 | 15,900.00 | 16,130.00 | 16,130.00 | 42,250 |
| 2026-06-04 | 16,200.00 | 17,400.00 | 16,180.00 | 17,000.00 | 17,000.00 | 48,407 |
| 2026-06-02 | 16,700.00 | 17,200.00 | 16,200.00 | 16,360.00 | 16,360.00 | 60,044 |
| 2026-06-01 | 18,150.00 | 18,150.00 | 16,900.00 | 17,240.00 | 17,240.00 | 110,466 |
| 2026-05-29 | 18,480.00 | 19,200.00 | 18,010.00 | 18,170.00 | 18,170.00 | 57,256 |
| 2026-05-28 | 19,320.00 | 19,610.00 | 18,000.00 | 18,480.00 | 18,480.00 | 57,561 |
| 2026-05-27 | 20,950.00 | 20,950.00 | 19,310.00 | 19,410.00 | 19,410.00 | 73,730 |
| 2026-05-26 | 20,300.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | 91,180 |
| 2026-05-22 | 18,820.00 | 20,950.00 | 18,820.00 | 20,100.00 | 20,100.00 | 154,033 |
| 2026-05-21 | 18,190.00 | 19,200.00 | 18,190.00 | 18,820.00 | 18,820.00 | 52,946 |
| 2026-05-20 | 18,480.00 | 18,780.00 | 17,270.00 | 18,000.00 | 18,000.00 | 91,731 |
| 2026-05-19 | 19,240.00 | 19,460.00 | 18,410.00 | 18,860.00 | 18,860.00 | 54,021 |
| 2026-05-18 | 19,290.00 | 19,600.00 | 18,460.00 | 19,240.00 | 19,240.00 | 114,371 |
| 2026-05-15 | 21,650.00 | 21,750.00 | 19,870.00 | 19,870.00 | 19,870.00 | 167,432 |
| 2026-05-14 | 21,650.00 | 23,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 100,228 |
| 2026-05-13 | 22,350.00 | 22,400.00 | 21,400.00 | 21,650.00 | 21,650.00 | 113,480 |
| 2026-05-12 | 22,600.00 | 23,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | 179,935 |
| 2026-05-11 | 24,300.00 | 24,600.00 | 22,850.00 | 22,850.00 | 22,850.00 | 198,031 |
| 2026-05-08 | 24,450.00 | 25,750.00 | 24,250.00 | 24,300.00 | 24,300.00 | 290,751 |
| 2026-05-07 | 25,150.00 | 29,800.00 | 23,600.00 | 24,750.00 | 24,750.00 | 1,072,773 |
| 2026-05-06 | 25,400.00 | 25,950.00 | 24,150.00 | 25,100.00 | 25,100.00 | 179,414 |
| 2026-05-04 | 25,500.00 | 26,600.00 | 23,500.00 | 25,200.00 | 25,200.00 | 274,327 |
| 2026-04-30 | 26,450.00 | 26,750.00 | 24,900.00 | 25,150.00 | 25,150.00 | 243,043 |
| 2026-04-29 | 24,900.00 | 27,500.00 | 24,750.00 | 26,450.00 | 26,450.00 | 737,106 |
| 2026-04-28 | 25,550.00 | 25,650.00 | 24,600.00 | 24,800.00 | 24,800.00 | 277,928 |
| 2026-04-27 | 23,700.00 | 25,350.00 | 23,650.00 | 25,000.00 | 25,000.00 | 552,643 |
| 2026-04-24 | 22,950.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 235,512 |
| 2026-04-23 | 23,000.00 | 24,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 594,255 |
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.