WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 706.00 | 731.00 | 706.00 | 716.00 | 2,148.00 | 128,327 |
| 2022-10-24 | 710.00 | 734.00 | 708.00 | 708.00 | 2,124.00 | 141,530 |
| 2022-10-21 | 713.00 | 721.00 | 699.00 | 704.00 | 2,112.00 | 158,187 |
| 2022-10-20 | 716.00 | 739.00 | 710.00 | 723.00 | 2,169.00 | 87,252 |
| 2022-10-19 | 726.00 | 745.00 | 712.00 | 723.00 | 2,169.00 | 198,969 |
| 2022-10-18 | 705.00 | 721.00 | 699.00 | 716.00 | 2,148.00 | 175,067 |
| 2022-10-17 | 678.00 | 697.00 | 658.00 | 691.00 | 2,073.00 | 100,368 |
| 2022-10-14 | 642.00 | 686.00 | 642.00 | 679.00 | 2,037.00 | 256,475 |
| 2022-10-13 | 668.00 | 681.00 | 634.00 | 640.00 | 1,920.00 | 181,535 |
| 2022-10-12 | 678.00 | 698.00 | 663.00 | 686.00 | 2,058.00 | 207,537 |
| 2022-10-11 | 717.00 | 717.00 | 678.00 | 682.00 | 2,046.00 | 179,850 |
| 2022-10-07 | 717.00 | 730.00 | 711.00 | 721.00 | 2,163.00 | 68,278 |
| 2022-10-06 | 701.00 | 727.00 | 700.00 | 720.00 | 2,160.00 | 130,041 |
| 2022-10-05 | 730.00 | 735.00 | 698.00 | 702.00 | 2,106.00 | 128,445 |
| 2022-10-04 | 707.00 | 722.00 | 706.00 | 716.00 | 2,148.00 | 159,954 |
| 2022-09-30 | 675.00 | 702.00 | 674.00 | 687.00 | 2,061.00 | 166,593 |
| 2022-09-29 | 697.00 | 740.00 | 690.00 | 690.00 | 2,070.00 | 115,104 |
| 2022-09-28 | 716.00 | 740.00 | 680.00 | 689.00 | 2,067.00 | 289,501 |
| 2022-09-27 | 717.00 | 739.00 | 708.00 | 725.00 | 2,175.00 | 272,272 |
| 2022-09-26 | 753.00 | 774.00 | 720.00 | 721.00 | 2,163.00 | 296,873 |
| 2022-09-23 | 817.00 | 817.00 | 771.00 | 776.00 | 2,328.00 | 189,279 |
| 2022-09-22 | 796.00 | 804.00 | 781.00 | 797.00 | 2,391.00 | 159,248 |
| 2022-09-21 | 803.00 | 826.00 | 803.00 | 812.00 | 2,436.00 | 111,923 |
| 2022-09-20 | 818.00 | 842.00 | 804.00 | 821.00 | 2,463.00 | 138,477 |
| 2022-09-19 | 853.00 | 860.00 | 818.00 | 818.00 | 2,454.00 | 219,322 |
| 2022-09-16 | 880.00 | 898.00 | 861.00 | 861.00 | 2,583.00 | 195,215 |
| 2022-09-15 | 890.00 | 949.00 | 888.00 | 888.00 | 2,664.00 | 1,045,609 |
| 2022-09-14 | 870.00 | 910.00 | 865.00 | 887.00 | 2,661.00 | 414,407 |
| 2022-09-13 | 871.00 | 1,030.00 | 871.00 | 922.00 | 2,766.00 | 3,147,387 |
| 2022-09-08 | 845.00 | 862.00 | 840.00 | 842.00 | 2,526.00 | 60,899 |
| 2022-09-07 | 878.00 | 878.00 | 841.00 | 841.00 | 2,523.00 | 103,995 |
| 2022-09-06 | 855.00 | 886.00 | 849.00 | 880.00 | 2,640.00 | 131,733 |
| 2022-09-05 | 870.00 | 893.00 | 853.00 | 859.00 | 2,577.00 | 196,757 |
| 2022-09-02 | 906.00 | 906.00 | 881.00 | 888.00 | 2,664.00 | 82,090 |
| 2022-09-01 | 915.00 | 925.00 | 885.00 | 885.00 | 2,655.00 | 160,360 |
| 2022-08-31 | 910.00 | 930.00 | 910.00 | 927.00 | 2,781.00 | 96,623 |
| 2022-08-30 | 906.00 | 930.00 | 906.00 | 917.00 | 2,751.00 | 124,702 |
| 2022-08-29 | 923.00 | 938.00 | 906.00 | 912.00 | 2,736.00 | 205,587 |
| 2022-08-26 | 950.00 | 973.00 | 942.00 | 948.00 | 2,844.00 | 141,067 |
| 2022-08-25 | 934.00 | 961.00 | 934.00 | 945.00 | 2,835.00 | 132,075 |
| 2022-08-24 | 931.00 | 948.00 | 921.00 | 934.00 | 2,802.00 | 124,722 |
| 2022-08-23 | 925.00 | 959.00 | 924.00 | 931.00 | 2,793.00 | 209,064 |
| 2022-08-22 | 963.00 | 978.00 | 949.00 | 953.00 | 2,859.00 | 170,012 |
| 2022-08-19 | 986.00 | 1,005.00 | 982.00 | 984.00 | 2,952.00 | 179,917 |
| 2022-08-18 | 990.00 | 1,005.00 | 958.00 | 1,000.00 | 3,000.00 | 183,316 |
| 2022-08-17 | 1,015.00 | 1,030.00 | 990.00 | 993.00 | 2,979.00 | 311,280 |
| 2022-08-16 | 1,035.00 | 1,045.00 | 1,020.00 | 1,020.00 | 3,060.00 | 229,377 |
| 2022-08-12 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 3,090.00 | 245,222 |
| 2022-08-11 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 3,105.00 | 301,930 |
| 2022-08-10 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 3,015.00 | 214,591 |
| 2022-08-09 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 3,090.00 | 278,853 |
| 2022-08-08 | 1,025.00 | 1,035.00 | 1,000.00 | 1,035.00 | 3,105.00 | 303,404 |
| 2022-08-05 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 3,060.00 | 198,699 |
| 2022-08-04 | 1,015.00 | 1,035.00 | 1,005.00 | 1,015.00 | 3,045.00 | 222,973 |
| 2022-08-03 | 989.00 | 1,020.00 | 989.00 | 1,005.00 | 3,015.00 | 269,132 |
| 2022-08-02 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 3,030.00 | 460,863 |
| 2022-08-01 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 3,150.00 | 474,474 |
| 2022-07-29 | 1,050.00 | 1,085.00 | 1,045.00 | 1,070.00 | 3,210.00 | 892,477 |
| 2022-07-28 | 1,055.00 | 1,085.00 | 1,025.00 | 1,030.00 | 3,090.00 | 992,088 |
| 2022-07-27 | 1,090.00 | 1,110.00 | 1,055.00 | 1,060.00 | 3,180.00 | 1,611,404 |
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.