GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 22,150.00 | 22,200.00 | 21,150.00 | 21,250.00 | 21,250.00 | 54,900 |
| 2025-07-25 | 22,950.00 | 23,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 124,739 |
| 2025-07-24 | 20,850.00 | 22,350.00 | 20,550.00 | 21,950.00 | 21,950.00 | 136,198 |
| 2025-07-23 | 20,900.00 | 21,000.00 | 20,300.00 | 20,400.00 | 20,400.00 | 40,602 |
| 2025-07-22 | 21,300.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,750.00 | 55,939 |
| 2025-07-21 | 21,500.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 37,609 |
| 2025-07-18 | 21,850.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 26,969 |
| 2025-07-17 | 22,550.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | 85,053 |
| 2025-07-16 | 23,000.00 | 23,000.00 | 22,450.00 | 22,650.00 | 22,650.00 | 47,128 |
| 2025-07-15 | 23,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 73,870 |
| 2025-07-14 | 24,250.00 | 24,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | 80,549 |
| 2025-07-11 | 23,900.00 | 25,700.00 | 23,400.00 | 23,400.00 | 23,400.00 | 560,821 |
| 2025-07-10 | 23,000.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | 59,592 |
| 2025-07-09 | 24,150.00 | 24,200.00 | 22,950.00 | 22,950.00 | 22,950.00 | 103,019 |
| 2025-07-08 | 22,350.00 | 23,900.00 | 22,250.00 | 23,700.00 | 23,700.00 | 153,941 |
| 2025-07-07 | 22,000.00 | 22,850.00 | 21,600.00 | 22,650.00 | 22,650.00 | 45,369 |
| 2025-07-04 | 23,200.00 | 23,350.00 | 21,950.00 | 22,050.00 | 22,050.00 | 68,433 |
| 2025-07-03 | 23,050.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 61,036 |
| 2025-07-02 | 22,600.00 | 23,600.00 | 21,100.00 | 22,950.00 | 22,950.00 | 201,768 |
| 2025-07-01 | 22,400.00 | 23,000.00 | 22,050.00 | 22,300.00 | 22,300.00 | 67,092 |
| 2025-06-30 | 21,900.00 | 22,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | 48,207 |
| 2025-06-27 | 22,400.00 | 23,125.00 | 21,300.00 | 21,600.00 | 21,600.00 | 97,628 |
| 2025-06-26 | 22,500.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | 92,893 |
| 2025-06-25 | 24,000.00 | 24,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | 223,109 |
| 2025-06-24 | 24,200.00 | 24,750.00 | 22,950.00 | 23,200.00 | 23,200.00 | 194,294 |
| 2025-06-23 | 21,500.00 | 25,850.00 | 21,050.00 | 24,350.00 | 24,350.00 | 1,113,106 |
| 2025-06-20 | 22,150.00 | 23,200.00 | 21,100.00 | 22,150.00 | 22,150.00 | 272,504 |
| 2025-06-19 | 22,200.00 | 22,500.00 | 21,350.00 | 21,850.00 | 21,850.00 | 104,825 |
| 2025-06-18 | 20,700.00 | 22,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 246,088 |
| 2025-06-17 | 21,050.00 | 21,200.00 | 19,990.00 | 20,150.00 | 20,150.00 | 69,943 |
| 2025-06-16 | 20,100.00 | 21,250.00 | 20,100.00 | 21,050.00 | 21,050.00 | 88,576 |
| 2025-06-13 | 21,950.00 | 21,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | 105,220 |
| 2025-06-12 | 22,200.00 | 22,450.00 | 21,300.00 | 21,600.00 | 21,600.00 | 79,662 |
| 2025-06-11 | 22,450.00 | 22,750.00 | 21,650.00 | 21,750.00 | 21,750.00 | 95,533 |
| 2025-06-10 | 22,400.00 | 23,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 331,715 |
| 2025-06-09 | 20,350.00 | 21,450.00 | 19,990.00 | 21,400.00 | 21,400.00 | 186,207 |
| 2025-06-05 | 20,500.00 | 20,550.00 | 19,820.00 | 19,830.00 | 19,830.00 | 91,400 |
| 2025-06-04 | 21,200.00 | 21,900.00 | 19,600.00 | 20,550.00 | 20,550.00 | 259,195 |
| 2025-06-02 | 18,150.00 | 19,370.00 | 18,150.00 | 19,360.00 | 19,360.00 | 80,597 |
| 2025-05-30 | 18,350.00 | 18,730.00 | 18,130.00 | 18,160.00 | 18,160.00 | 45,712 |
| 2025-05-29 | 18,110.00 | 18,300.00 | 17,940.00 | 18,110.00 | 18,110.00 | 43,242 |
| 2025-05-28 | 18,220.00 | 18,340.00 | 17,920.00 | 18,110.00 | 18,110.00 | 30,971 |
| 2025-05-27 | 17,760.00 | 18,880.00 | 17,710.00 | 18,110.00 | 18,110.00 | 80,579 |
| 2025-05-26 | 18,430.00 | 18,600.00 | 17,680.00 | 17,820.00 | 17,820.00 | 51,753 |
| 2025-05-23 | 18,510.00 | 18,580.00 | 17,400.00 | 18,430.00 | 18,430.00 | 42,192 |
| 2025-05-22 | 19,100.00 | 19,260.00 | 18,490.00 | 18,510.00 | 18,510.00 | 53,372 |
| 2025-05-21 | 19,260.00 | 19,880.00 | 18,800.00 | 19,350.00 | 19,350.00 | 112,340 |
| 2025-05-20 | 18,930.00 | 19,280.00 | 18,680.00 | 19,200.00 | 19,200.00 | 86,449 |
| 2025-05-19 | 19,950.00 | 20,600.00 | 18,980.00 | 19,120.00 | 19,120.00 | 363,412 |
| 2025-05-16 | 19,310.00 | 19,770.00 | 19,160.00 | 19,260.00 | 19,260.00 | 147,504 |
| 2025-05-15 | 20,000.00 | 20,000.00 | 18,630.00 | 19,290.00 | 19,290.00 | 208,432 |
| 2025-05-14 | 18,620.00 | 22,800.00 | 18,620.00 | 20,200.00 | 20,200.00 | 1,567,083 |
| 2025-05-13 | 18,830.00 | 18,910.00 | 18,310.00 | 18,570.00 | 18,570.00 | 75,188 |
| 2025-05-12 | 18,980.00 | 19,600.00 | 18,690.00 | 18,920.00 | 18,920.00 | 139,542 |
| 2025-05-09 | 19,580.00 | 19,580.00 | 18,350.00 | 18,680.00 | 18,680.00 | 86,996 |
| 2025-05-08 | 18,450.00 | 19,150.00 | 18,100.00 | 19,150.00 | 19,150.00 | 139,824 |
| 2025-05-07 | 17,160.00 | 18,250.00 | 17,080.00 | 18,210.00 | 18,210.00 | 96,307 |
| 2025-05-02 | 17,300.00 | 17,790.00 | 17,050.00 | 17,260.00 | 17,260.00 | 44,240 |
| 2025-04-30 | 18,210.00 | 18,240.00 | 17,800.00 | 17,820.00 | 17,820.00 | 59,353 |
| 2025-04-29 | 18,060.00 | 18,530.00 | 18,020.00 | 18,050.00 | 18,050.00 | 77,185 |
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.