GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,450.00 | 18,700.00 | 18,330.00 | 18,400.00 | 18,400.00 | 21,297 |
| 2025-10-24 | 18,190.00 | 18,490.00 | 18,100.00 | 18,300.00 | 18,300.00 | 26,822 |
| 2025-10-23 | 17,700.00 | 18,820.00 | 17,560.00 | 18,190.00 | 18,190.00 | 48,597 |
| 2025-10-22 | 17,770.00 | 17,900.00 | 17,440.00 | 17,820.00 | 17,820.00 | 17,688 |
| 2025-10-21 | 17,860.00 | 18,100.00 | 17,650.00 | 17,790.00 | 17,790.00 | 30,038 |
| 2025-10-20 | 18,030.00 | 18,170.00 | 17,720.00 | 17,970.00 | 17,970.00 | 12,449 |
| 2025-10-17 | 17,780.00 | 18,170.00 | 17,300.00 | 18,000.00 | 18,000.00 | 32,479 |
| 2025-10-16 | 18,280.00 | 18,510.00 | 17,970.00 | 18,170.00 | 18,170.00 | 17,106 |
| 2025-10-15 | 17,510.00 | 18,390.00 | 17,450.00 | 18,300.00 | 18,300.00 | 31,448 |
| 2025-10-14 | 17,340.00 | 17,740.00 | 17,070.00 | 17,600.00 | 17,600.00 | 32,407 |
| 2025-10-13 | 17,400.00 | 17,740.00 | 17,340.00 | 17,410.00 | 17,410.00 | 36,195 |
| 2025-10-10 | 17,840.00 | 18,190.00 | 17,710.00 | 17,900.00 | 17,900.00 | 32,010 |
| 2025-10-02 | 18,090.00 | 18,100.00 | 17,680.00 | 18,020.00 | 18,020.00 | 25,127 |
| 2025-10-01 | 18,510.00 | 18,750.00 | 17,830.00 | 17,830.00 | 17,830.00 | 27,688 |
| 2025-09-30 | 19,000.00 | 19,000.00 | 18,500.00 | 18,510.00 | 18,510.00 | 13,044 |
| 2025-09-29 | 19,500.00 | 19,650.00 | 18,870.00 | 19,060.00 | 19,060.00 | 31,956 |
| 2025-09-26 | 19,590.00 | 19,590.00 | 18,650.00 | 18,690.00 | 18,690.00 | 26,424 |
| 2025-09-25 | 19,200.00 | 19,600.00 | 18,950.00 | 19,380.00 | 19,380.00 | 22,505 |
| 2025-09-24 | 19,220.00 | 19,430.00 | 18,510.00 | 19,390.00 | 19,390.00 | 29,428 |
| 2025-09-23 | 18,880.00 | 19,380.00 | 18,700.00 | 18,990.00 | 18,990.00 | 15,687 |
| 2025-09-22 | 19,170.00 | 19,340.00 | 18,770.00 | 18,880.00 | 18,880.00 | 23,641 |
| 2025-09-19 | 19,400.00 | 19,800.00 | 19,170.00 | 19,360.00 | 19,360.00 | 13,701 |
| 2025-09-18 | 19,510.00 | 19,660.00 | 19,210.00 | 19,510.00 | 19,510.00 | 13,518 |
| 2025-09-17 | 19,940.00 | 19,940.00 | 19,390.00 | 19,530.00 | 19,530.00 | 15,952 |
| 2025-09-16 | 19,000.00 | 19,820.00 | 19,000.00 | 19,500.00 | 19,500.00 | 46,654 |
| 2025-09-15 | 19,380.00 | 19,380.00 | 19,000.00 | 19,090.00 | 19,090.00 | 16,302 |
| 2025-09-12 | 19,140.00 | 19,500.00 | 19,000.00 | 19,390.00 | 19,390.00 | 39,874 |
| 2025-09-11 | 19,060.00 | 19,350.00 | 18,660.00 | 19,020.00 | 19,020.00 | 69,334 |
| 2025-09-10 | 18,030.00 | 18,200.00 | 17,870.00 | 18,180.00 | 18,180.00 | 16,625 |
| 2025-09-09 | 17,930.00 | 18,130.00 | 17,820.00 | 18,020.00 | 18,020.00 | 19,369 |
| 2025-09-08 | 17,770.00 | 18,150.00 | 17,620.00 | 17,930.00 | 17,930.00 | 25,291 |
| 2025-09-05 | 17,880.00 | 18,240.00 | 17,700.00 | 17,750.00 | 17,750.00 | 14,547 |
| 2025-09-04 | 17,840.00 | 18,300.00 | 17,790.00 | 17,870.00 | 17,870.00 | 16,175 |
| 2025-09-03 | 17,970.00 | 18,190.00 | 17,660.00 | 17,830.00 | 17,830.00 | 23,058 |
| 2025-09-02 | 18,050.00 | 18,380.00 | 17,710.00 | 18,030.00 | 18,030.00 | 29,605 |
| 2025-09-01 | 18,830.00 | 18,830.00 | 17,970.00 | 18,050.00 | 18,050.00 | 19,767 |
| 2025-08-29 | 18,730.00 | 18,950.00 | 18,470.00 | 18,830.00 | 18,830.00 | 10,024 |
| 2025-08-28 | 18,930.00 | 19,100.00 | 18,550.00 | 18,770.00 | 18,770.00 | 6,633 |
| 2025-08-27 | 19,000.00 | 19,200.00 | 18,820.00 | 19,000.00 | 19,000.00 | 10,553 |
| 2025-08-26 | 19,180.00 | 19,390.00 | 18,730.00 | 18,900.00 | 18,900.00 | 12,594 |
| 2025-08-25 | 19,300.00 | 19,480.00 | 19,140.00 | 19,210.00 | 19,210.00 | 8,358 |
| 2025-08-22 | 18,810.00 | 19,410.00 | 18,810.00 | 19,030.00 | 19,030.00 | 11,009 |
| 2025-08-21 | 18,500.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 19,722 |
| 2025-08-20 | 19,200.00 | 19,240.00 | 18,000.00 | 18,630.00 | 18,630.00 | 35,868 |
| 2025-08-19 | 19,970.00 | 20,050.00 | 19,300.00 | 19,460.00 | 19,460.00 | 39,253 |
| 2025-08-18 | 19,810.00 | 20,250.00 | 19,720.00 | 20,100.00 | 20,100.00 | 40,579 |
| 2025-08-14 | 19,750.00 | 20,150.00 | 19,660.00 | 19,660.00 | 19,660.00 | 21,636 |
| 2025-08-13 | 20,150.00 | 20,300.00 | 19,720.00 | 19,890.00 | 19,890.00 | 28,960 |
| 2025-08-12 | 20,050.00 | 20,500.00 | 19,710.00 | 19,770.00 | 19,770.00 | 28,221 |
| 2025-08-11 | 20,150.00 | 20,250.00 | 19,720.00 | 20,100.00 | 20,100.00 | 30,913 |
| 2025-08-08 | 20,000.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 37,841 |
| 2025-08-07 | 20,300.00 | 20,550.00 | 20,050.00 | 20,200.00 | 20,200.00 | 26,593 |
| 2025-08-06 | 19,990.00 | 20,400.00 | 19,940.00 | 20,100.00 | 20,100.00 | 29,876 |
| 2025-08-05 | 19,850.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | 54,682 |
| 2025-08-04 | 19,810.00 | 20,400.00 | 19,760.00 | 19,800.00 | 19,800.00 | 49,010 |
| 2025-08-01 | 21,100.00 | 21,350.00 | 20,350.00 | 20,450.00 | 20,450.00 | 84,895 |
| 2025-07-31 | 20,550.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | 34,121 |
| 2025-07-30 | 20,900.00 | 21,050.00 | 20,450.00 | 20,500.00 | 20,500.00 | 39,448 |
| 2025-07-29 | 21,050.00 | 21,350.00 | 20,450.00 | 20,900.00 | 20,900.00 | 43,762 |
| 2025-07-28 | 22,150.00 | 22,200.00 | 21,150.00 | 21,250.00 | 21,250.00 | 54,900 |
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.