WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 1,255.00 | 1,260.00 | 1,205.00 | 1,220.00 | 3,660.00 | 396,221 |
| 2022-04-27 | 1,250.00 | 1,255.00 | 1,235.00 | 1,240.00 | 3,720.00 | 228,196 |
| 2022-04-26 | 1,270.00 | 1,295.00 | 1,270.00 | 1,290.00 | 3,870.00 | 221,612 |
| 2022-04-25 | 1,285.00 | 1,285.00 | 1,250.00 | 1,255.00 | 3,765.00 | 299,595 |
| 2022-04-22 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 3,885.00 | 193,946 |
| 2022-04-21 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 3,930.00 | 212,092 |
| 2022-04-20 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 3,930.00 | 242,185 |
| 2022-04-19 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 3,990.00 | 250,321 |
| 2022-04-18 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 3,900.00 | 174,046 |
| 2022-04-15 | 1,310.00 | 1,315.00 | 1,290.00 | 1,315.00 | 3,945.00 | 246,896 |
| 2022-04-14 | 1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 3,960.00 | 499,948 |
| 2022-04-13 | 1,320.00 | 1,340.00 | 1,300.00 | 1,310.00 | 3,930.00 | 538,101 |
| 2022-04-12 | 1,395.00 | 1,430.00 | 1,310.00 | 1,315.00 | 3,945.00 | 5,486,840 |
| 2022-04-11 | 1,305.00 | 1,320.00 | 1,285.00 | 1,295.00 | 3,885.00 | 369,819 |
| 2022-04-08 | 1,300.00 | 1,315.00 | 1,275.00 | 1,310.00 | 3,930.00 | 184,803 |
| 2022-04-07 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 3,900.00 | 314,526 |
| 2022-04-06 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 4,020.00 | 209,049 |
| 2022-04-05 | 1,340.00 | 1,370.00 | 1,335.00 | 1,365.00 | 4,095.00 | 249,299 |
| 2022-04-04 | 1,335.00 | 1,365.00 | 1,315.00 | 1,335.00 | 4,005.00 | 222,114 |
| 2022-04-01 | 1,355.00 | 1,365.00 | 1,320.00 | 1,335.00 | 4,005.00 | 463,056 |
| 2022-03-31 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 4,125.00 | 261,454 |
| 2022-03-30 | 1,390.00 | 1,410.00 | 1,365.00 | 1,365.00 | 4,095.00 | 416,083 |
| 2022-03-29 | 1,415.00 | 1,450.00 | 1,375.00 | 1,375.00 | 4,125.00 | 1,132,804 |
| 2022-03-28 | 1,430.00 | 1,435.00 | 1,385.00 | 1,390.00 | 4,170.00 | 709,078 |
| 2022-03-25 | 1,410.00 | 1,415.00 | 1,365.00 | 1,380.00 | 4,140.00 | 627,171 |
| 2022-03-24 | 1,355.00 | 1,400.00 | 1,345.00 | 1,385.00 | 4,155.00 | 1,339,926 |
| 2022-03-23 | 1,390.00 | 1,390.00 | 1,340.00 | 1,350.00 | 4,050.00 | 635,799 |
| 2022-03-22 | 1,315.00 | 1,385.00 | 1,315.00 | 1,370.00 | 4,110.00 | 1,229,250 |
| 2022-03-21 | 1,345.00 | 1,345.00 | 1,315.00 | 1,320.00 | 3,960.00 | 249,300 |
| 2022-03-18 | 1,335.00 | 1,355.00 | 1,325.00 | 1,340.00 | 4,020.00 | 349,990 |
| 2022-03-17 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 3,990.00 | 623,524 |
| 2022-03-16 | 1,285.00 | 1,335.00 | 1,275.00 | 1,320.00 | 3,960.00 | 606,285 |
| 2022-03-15 | 1,310.00 | 1,320.00 | 1,270.00 | 1,270.00 | 3,810.00 | 361,297 |
| 2022-03-14 | 1,300.00 | 1,310.00 | 1,275.00 | 1,290.00 | 3,870.00 | 380,717 |
| 2022-03-11 | 1,280.00 | 1,315.00 | 1,280.00 | 1,310.00 | 3,930.00 | 365,915 |
| 2022-03-10 | 1,330.00 | 1,345.00 | 1,275.00 | 1,280.00 | 3,840.00 | 805,002 |
| 2022-03-08 | 1,270.00 | 1,285.00 | 1,255.00 | 1,255.00 | 3,765.00 | 262,487 |
| 2022-03-07 | 1,285.00 | 1,290.00 | 1,265.00 | 1,275.00 | 3,825.00 | 333,461 |
| 2022-03-04 | 1,325.00 | 1,330.00 | 1,285.00 | 1,305.00 | 3,915.00 | 564,233 |
| 2022-03-03 | 1,335.00 | 1,360.00 | 1,310.00 | 1,350.00 | 4,050.00 | 981,286 |
| 2022-03-02 | 1,350.00 | 1,445.00 | 1,310.00 | 1,330.00 | 3,990.00 | 4,867,340 |
| 2022-02-28 | 1,210.00 | 1,235.00 | 1,185.00 | 1,230.00 | 3,690.00 | 304,430 |
| 2022-02-25 | 1,205.00 | 1,230.00 | 1,180.00 | 1,210.00 | 3,630.00 | 365,531 |
| 2022-02-24 | 1,210.00 | 1,225.00 | 1,160.00 | 1,165.00 | 3,495.00 | 492,982 |
| 2022-02-23 | 1,245.00 | 1,250.00 | 1,220.00 | 1,235.00 | 3,705.00 | 364,567 |
| 2022-02-22 | 1,235.00 | 1,260.00 | 1,220.00 | 1,225.00 | 3,675.00 | 513,481 |
| 2022-02-21 | 1,240.00 | 1,285.00 | 1,225.00 | 1,280.00 | 3,840.00 | 483,250 |
| 2022-02-18 | 1,250.00 | 1,295.00 | 1,240.00 | 1,275.00 | 3,825.00 | 621,601 |
| 2022-02-17 | 1,310.00 | 1,340.00 | 1,220.00 | 1,280.00 | 3,840.00 | 1,325,330 |
| 2022-02-16 | 1,350.00 | 1,475.00 | 1,305.00 | 1,310.00 | 3,930.00 | 9,182,214 |
| 2022-02-15 | 1,210.00 | 1,265.00 | 1,210.00 | 1,230.00 | 3,690.00 | 569,769 |
| 2022-02-14 | 1,255.00 | 1,290.00 | 1,215.00 | 1,220.00 | 3,660.00 | 582,551 |
| 2022-02-11 | 1,330.00 | 1,360.00 | 1,295.00 | 1,295.00 | 3,885.00 | 436,660 |
| 2022-02-10 | 1,410.00 | 1,410.00 | 1,335.00 | 1,360.00 | 4,080.00 | 795,790 |
| 2022-02-09 | 1,430.00 | 1,435.00 | 1,380.00 | 1,380.00 | 4,140.00 | 1,392,237 |
| 2022-02-08 | 1,385.00 | 1,450.00 | 1,325.00 | 1,380.00 | 4,140.00 | 5,508,510 |
| 2022-02-07 | 1,360.00 | 1,490.00 | 1,315.00 | 1,315.00 | 3,945.00 | 4,159,540 |
| 2022-02-04 | 1,240.00 | 1,265.00 | 1,220.00 | 1,260.00 | 3,780.00 | 244,201 |
| 2022-02-03 | 1,205.00 | 1,255.00 | 1,200.00 | 1,245.00 | 3,735.00 | 298,587 |
| 2022-01-28 | 1,160.00 | 1,200.00 | 1,110.00 | 1,190.00 | 3,570.00 | 422,568 |
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.