GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 20,450.00 | 22,450.00 | 20,450.00 | 22,200.00 | 22,200.00 | 423,565 |
| 2026-04-21 | 20,500.00 | 20,950.00 | 20,300.00 | 20,450.00 | 20,450.00 | 95,867 |
| 2026-04-20 | 20,850.00 | 21,550.00 | 20,350.00 | 20,400.00 | 20,400.00 | 109,008 |
| 2026-04-17 | 20,900.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | 99,296 |
| 2026-04-16 | 20,200.00 | 22,000.00 | 19,760.00 | 20,900.00 | 20,900.00 | 261,490 |
| 2026-04-15 | 19,200.00 | 20,150.00 | 18,920.00 | 20,000.00 | 20,000.00 | 211,400 |
| 2026-04-14 | 19,180.00 | 19,520.00 | 18,810.00 | 19,000.00 | 19,000.00 | 125,722 |
| 2026-04-13 | 19,490.00 | 19,490.00 | 18,920.00 | 19,000.00 | 19,000.00 | 81,587 |
| 2026-04-10 | 19,290.00 | 19,750.00 | 19,120.00 | 19,590.00 | 19,590.00 | 106,914 |
| 2026-04-09 | 19,990.00 | 20,350.00 | 18,920.00 | 19,050.00 | 19,050.00 | 141,034 |
| 2026-04-08 | 20,250.00 | 20,600.00 | 19,760.00 | 19,830.00 | 19,830.00 | 175,911 |
| 2026-04-07 | 21,350.00 | 21,500.00 | 19,410.00 | 19,990.00 | 19,990.00 | 213,572 |
| 2026-04-06 | 22,950.00 | 22,950.00 | 20,900.00 | 21,200.00 | 21,200.00 | 232,617 |
| 2026-04-03 | 21,900.00 | 24,050.00 | 21,900.00 | 22,950.00 | 22,950.00 | 545,581 |
| 2026-04-02 | 22,350.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | 340,240 |
| 2026-04-01 | 21,950.00 | 23,100.00 | 21,600.00 | 22,150.00 | 22,150.00 | 230,219 |
| 2026-03-31 | 22,500.00 | 23,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | 373,748 |
| 2026-03-30 | 20,800.00 | 23,100.00 | 20,250.00 | 22,450.00 | 22,450.00 | 432,104 |
| 2026-03-27 | 21,200.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | 135,915 |
| 2026-03-26 | 22,200.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 217,124 |
| 2026-03-25 | 20,850.00 | 23,550.00 | 20,300.00 | 22,200.00 | 22,200.00 | 484,606 |
| 2026-03-24 | 21,550.00 | 22,450.00 | 20,200.00 | 20,850.00 | 20,850.00 | 285,725 |
| 2026-03-23 | 21,800.00 | 23,300.00 | 20,900.00 | 21,600.00 | 21,600.00 | 445,212 |
| 2026-03-20 | 22,950.00 | 25,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1,586,245 |
| 2026-03-19 | 18,840.00 | 23,450.00 | 18,840.00 | 22,100.00 | 22,100.00 | 1,539,809 |
| 2026-03-18 | 19,090.00 | 19,390.00 | 18,850.00 | 19,290.00 | 19,290.00 | 93,249 |
| 2026-03-17 | 18,720.00 | 19,770.00 | 18,720.00 | 18,980.00 | 18,980.00 | 112,056 |
| 2026-03-16 | 19,110.00 | 19,500.00 | 18,500.00 | 18,640.00 | 18,640.00 | 82,125 |
| 2026-03-13 | 19,450.00 | 19,450.00 | 18,830.00 | 18,920.00 | 18,920.00 | 96,219 |
| 2026-03-12 | 18,600.00 | 19,610.00 | 18,480.00 | 19,450.00 | 19,450.00 | 160,325 |
| 2026-03-11 | 18,790.00 | 19,190.00 | 18,420.00 | 18,680.00 | 18,680.00 | 90,905 |
| 2026-03-10 | 18,190.00 | 18,780.00 | 17,940.00 | 18,550.00 | 18,550.00 | 101,204 |
| 2026-03-09 | 18,280.00 | 18,480.00 | 17,150.00 | 17,610.00 | 17,610.00 | 117,023 |
| 2026-03-06 | 18,430.00 | 19,240.00 | 17,880.00 | 18,830.00 | 18,830.00 | 154,130 |
| 2026-03-05 | 17,200.00 | 18,420.00 | 16,930.00 | 18,420.00 | 18,420.00 | 143,919 |
| 2026-03-04 | 17,900.00 | 18,790.00 | 16,000.00 | 16,000.00 | 16,000.00 | 266,102 |
| 2026-03-03 | 19,980.00 | 19,990.00 | 18,580.00 | 18,600.00 | 18,600.00 | 332,218 |
| 2026-02-27 | 20,350.00 | 24,100.00 | 19,020.00 | 20,250.00 | 20,250.00 | 2,315,490 |
| 2026-02-26 | 19,970.00 | 21,050.00 | 19,780.00 | 20,400.00 | 20,400.00 | 258,268 |
| 2026-02-25 | 19,460.00 | 21,350.00 | 19,400.00 | 19,970.00 | 19,970.00 | 518,360 |
| 2026-02-24 | 18,970.00 | 19,610.00 | 18,550.00 | 19,210.00 | 19,210.00 | 186,209 |
| 2026-02-23 | 18,870.00 | 19,260.00 | 18,530.00 | 18,610.00 | 18,610.00 | 159,683 |
| 2026-02-20 | 18,400.00 | 19,240.00 | 18,140.00 | 18,820.00 | 18,820.00 | 247,039 |
| 2026-02-19 | 17,800.00 | 18,420.00 | 17,550.00 | 18,110.00 | 18,110.00 | 193,414 |
| 2026-02-13 | 16,970.00 | 18,400.00 | 16,920.00 | 17,260.00 | 17,260.00 | 254,950 |
| 2026-02-12 | 17,300.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 77,662 |
| 2026-02-11 | 16,860.00 | 17,795.00 | 16,570.00 | 17,300.00 | 17,300.00 | 188,247 |
| 2026-02-10 | 16,930.00 | 17,390.00 | 16,480.00 | 16,850.00 | 16,850.00 | 81,211 |
| 2026-02-09 | 16,400.00 | 16,800.00 | 16,210.00 | 16,800.00 | 16,800.00 | 84,415 |
| 2026-02-06 | 16,400.00 | 16,400.00 | 15,400.00 | 16,320.00 | 16,320.00 | 63,111 |
| 2026-02-05 | 17,250.00 | 17,250.00 | 16,590.00 | 16,730.00 | 16,730.00 | 101,163 |
| 2026-02-04 | 15,880.00 | 17,460.00 | 15,860.00 | 17,240.00 | 17,240.00 | 227,207 |
| 2026-02-03 | 15,360.00 | 15,900.00 | 15,360.00 | 15,880.00 | 15,880.00 | 31,631 |
| 2026-02-02 | 16,150.00 | 16,150.00 | 15,230.00 | 15,360.00 | 15,360.00 | 63,665 |
| 2026-01-30 | 16,560.00 | 16,720.00 | 15,970.00 | 16,150.00 | 16,150.00 | 48,621 |
| 2026-01-29 | 16,360.00 | 16,490.00 | 16,010.00 | 16,290.00 | 16,290.00 | 48,330 |
| 2026-01-28 | 16,600.00 | 16,850.00 | 16,310.00 | 16,360.00 | 16,360.00 | 49,428 |
| 2026-01-27 | 16,550.00 | 17,060.00 | 16,290.00 | 16,550.00 | 16,550.00 | 62,905 |
| 2026-01-26 | 16,310.00 | 16,480.00 | 16,070.00 | 16,340.00 | 16,340.00 | 50,240 |
| 2026-01-23 | 16,280.00 | 16,450.00 | 16,000.00 | 16,310.00 | 16,310.00 | 51,429 |
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.