GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,700.00 | 16,700.00 | 16,090.00 | 16,300.00 | 16,300.00 | 64,761 |
| 2026-01-21 | 16,010.00 | 16,830.00 | 15,910.00 | 16,400.00 | 16,400.00 | 110,572 |
| 2026-01-20 | 15,660.00 | 16,900.00 | 15,360.00 | 16,320.00 | 16,320.00 | 169,627 |
| 2026-01-19 | 15,380.00 | 15,830.00 | 15,260.00 | 15,640.00 | 15,640.00 | 51,401 |
| 2026-01-16 | 15,310.00 | 15,740.00 | 15,260.00 | 15,380.00 | 15,380.00 | 43,453 |
| 2026-01-15 | 15,160.00 | 15,430.00 | 14,860.00 | 15,300.00 | 15,300.00 | 40,014 |
| 2026-01-14 | 15,700.00 | 15,700.00 | 15,040.00 | 15,320.00 | 15,320.00 | 41,204 |
| 2026-01-13 | 15,640.00 | 15,850.00 | 15,360.00 | 15,550.00 | 15,550.00 | 33,984 |
| 2026-01-12 | 15,170.00 | 16,250.00 | 15,160.00 | 15,640.00 | 15,640.00 | 99,478 |
| 2026-01-09 | 14,960.00 | 15,330.00 | 14,820.00 | 15,130.00 | 15,130.00 | 46,662 |
| 2026-01-08 | 15,550.00 | 15,550.00 | 14,860.00 | 15,050.00 | 15,050.00 | 52,985 |
| 2026-01-07 | 16,320.00 | 16,320.00 | 15,220.00 | 15,550.00 | 15,550.00 | 84,887 |
| 2026-01-06 | 16,380.00 | 16,990.00 | 16,030.00 | 16,120.00 | 16,120.00 | 160,269 |
| 2026-01-05 | 14,370.00 | 17,920.00 | 14,340.00 | 16,380.00 | 16,380.00 | 968,264 |
| 2026-01-02 | 13,450.00 | 14,480.00 | 13,450.00 | 14,370.00 | 14,370.00 | 41,108 |
| 2025-12-30 | 13,810.00 | 13,900.00 | 13,450.00 | 13,640.00 | 13,640.00 | 17,331 |
| 2025-12-29 | 13,770.00 | 13,990.00 | 13,680.00 | 13,770.00 | 13,770.00 | 14,442 |
| 2025-12-26 | 14,210.00 | 14,240.00 | 13,770.00 | 13,770.00 | 13,770.00 | 30,854 |
| 2025-12-24 | 14,400.00 | 14,470.00 | 14,190.00 | 14,200.00 | 14,200.00 | 17,617 |
| 2025-12-23 | 14,550.00 | 14,690.00 | 14,310.00 | 14,380.00 | 14,380.00 | 17,721 |
| 2025-12-22 | 14,580.00 | 14,910.00 | 14,540.00 | 14,640.00 | 14,640.00 | 13,687 |
| 2025-12-19 | 14,310.00 | 14,630.00 | 14,260.00 | 14,610.00 | 14,610.00 | 19,633 |
| 2025-12-18 | 14,670.00 | 14,670.00 | 14,310.00 | 14,380.00 | 14,380.00 | 17,695 |
| 2025-12-17 | 14,900.00 | 15,590.00 | 14,660.00 | 14,770.00 | 14,770.00 | 16,596 |
| 2025-12-16 | 15,120.00 | 15,340.00 | 14,870.00 | 14,970.00 | 14,970.00 | 13,856 |
| 2025-12-15 | 15,370.00 | 15,370.00 | 15,030.00 | 15,190.00 | 15,190.00 | 13,971 |
| 2025-12-12 | 14,830.00 | 15,410.00 | 14,600.00 | 15,370.00 | 15,370.00 | 24,122 |
| 2025-12-11 | 14,860.00 | 14,920.00 | 14,630.00 | 14,830.00 | 14,830.00 | 10,543 |
| 2025-12-10 | 15,030.00 | 15,110.00 | 14,700.00 | 14,800.00 | 14,800.00 | 9,569 |
| 2025-12-09 | 14,720.00 | 14,970.00 | 14,660.00 | 14,870.00 | 14,870.00 | 7,309 |
| 2025-12-08 | 15,160.00 | 15,160.00 | 14,170.00 | 14,720.00 | 14,720.00 | 15,239 |
| 2025-12-05 | 14,870.00 | 15,040.00 | 14,820.00 | 14,990.00 | 14,990.00 | 9,244 |
| 2025-12-04 | 15,030.00 | 15,260.00 | 14,700.00 | 15,050.00 | 15,050.00 | 6,855 |
| 2025-12-03 | 15,060.00 | 15,160.00 | 14,870.00 | 15,160.00 | 15,160.00 | 7,128 |
| 2025-12-02 | 15,140.00 | 15,140.00 | 14,900.00 | 15,030.00 | 15,030.00 | 7,938 |
| 2025-12-01 | 15,000.00 | 15,320.00 | 14,730.00 | 15,020.00 | 15,020.00 | 16,244 |
| 2025-11-28 | 15,350.00 | 15,350.00 | 14,860.00 | 14,990.00 | 14,990.00 | 8,351 |
| 2025-11-27 | 14,680.00 | 15,190.00 | 14,570.00 | 15,000.00 | 15,000.00 | 17,144 |
| 2025-11-26 | 14,220.00 | 14,590.00 | 14,150.00 | 14,570.00 | 14,570.00 | 17,417 |
| 2025-11-25 | 14,230.00 | 14,620.00 | 14,030.00 | 14,150.00 | 14,150.00 | 11,744 |
| 2025-11-24 | 14,510.00 | 14,750.00 | 13,930.00 | 14,370.00 | 14,370.00 | 19,570 |
| 2025-11-21 | 14,930.00 | 14,970.00 | 14,390.00 | 14,560.00 | 14,560.00 | 11,761 |
| 2025-11-20 | 14,750.00 | 15,100.00 | 14,670.00 | 15,080.00 | 15,080.00 | 21,789 |
| 2025-11-19 | 15,020.00 | 15,140.00 | 14,500.00 | 14,750.00 | 14,750.00 | 17,079 |
| 2025-11-18 | 15,550.00 | 15,660.00 | 14,920.00 | 15,150.00 | 15,150.00 | 20,579 |
| 2025-11-17 | 15,980.00 | 15,980.00 | 15,440.00 | 15,670.00 | 15,670.00 | 18,517 |
| 2025-11-14 | 16,070.00 | 16,070.00 | 15,630.00 | 15,890.00 | 15,890.00 | 18,572 |
| 2025-11-13 | 16,310.00 | 16,420.00 | 16,060.00 | 16,340.00 | 16,340.00 | 12,988 |
| 2025-11-12 | 16,050.00 | 16,480.00 | 15,810.00 | 16,480.00 | 16,480.00 | 15,202 |
| 2025-11-11 | 16,060.00 | 16,530.00 | 15,960.00 | 16,180.00 | 16,180.00 | 16,647 |
| 2025-11-10 | 15,740.00 | 16,140.00 | 15,740.00 | 16,130.00 | 16,130.00 | 15,034 |
| 2025-11-07 | 16,050.00 | 16,460.00 | 15,650.00 | 15,740.00 | 15,740.00 | 53,651 |
| 2025-11-06 | 17,000.00 | 17,210.00 | 16,490.00 | 16,780.00 | 16,780.00 | 29,862 |
| 2025-11-05 | 17,500.00 | 17,620.00 | 16,540.00 | 16,970.00 | 16,970.00 | 63,724 |
| 2025-11-04 | 17,810.00 | 18,130.00 | 17,590.00 | 17,950.00 | 17,950.00 | 30,373 |
| 2025-11-03 | 17,910.00 | 18,290.00 | 17,700.00 | 17,960.00 | 17,960.00 | 22,525 |
| 2025-10-31 | 18,220.00 | 18,290.00 | 17,830.00 | 17,950.00 | 17,950.00 | 25,872 |
| 2025-10-30 | 18,800.00 | 18,800.00 | 18,020.00 | 18,410.00 | 18,410.00 | 27,191 |
| 2025-10-29 | 18,720.00 | 18,950.00 | 18,160.00 | 18,670.00 | 18,670.00 | 23,963 |
| 2025-10-28 | 18,350.00 | 18,690.00 | 18,140.00 | 18,680.00 | 18,680.00 | 20,289 |
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.