WIZIT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,240.00 | 1,250.00 | 1,140.00 | 1,145.00 | 3,435.00 | 398,759 |
| 2022-01-26 | 1,190.00 | 1,260.00 | 1,190.00 | 1,240.00 | 3,720.00 | 522,735 |
| 2022-01-25 | 1,245.00 | 1,270.00 | 1,175.00 | 1,190.00 | 3,570.00 | 614,115 |
| 2022-01-24 | 1,285.00 | 1,295.00 | 1,230.00 | 1,245.00 | 3,735.00 | 591,749 |
| 2022-01-21 | 1,360.00 | 1,360.00 | 1,300.00 | 1,310.00 | 3,930.00 | 401,368 |
| 2022-01-20 | 1,325.00 | 1,365.00 | 1,310.00 | 1,360.00 | 4,080.00 | 353,910 |
| 2022-01-19 | 1,320.00 | 1,370.00 | 1,310.00 | 1,325.00 | 3,975.00 | 412,212 |
| 2022-01-18 | 1,355.00 | 1,405.00 | 1,335.00 | 1,335.00 | 4,005.00 | 466,502 |
| 2022-01-17 | 1,450.00 | 1,450.00 | 1,360.00 | 1,375.00 | 4,125.00 | 450,105 |
| 2022-01-14 | 1,470.00 | 1,475.00 | 1,430.00 | 1,435.00 | 4,305.00 | 401,519 |
| 2022-01-13 | 1,500.00 | 1,530.00 | 1,475.00 | 1,480.00 | 4,440.00 | 423,588 |
| 2022-01-12 | 1,470.00 | 1,495.00 | 1,465.00 | 1,480.00 | 4,440.00 | 352,157 |
| 2022-01-11 | 1,505.00 | 1,520.00 | 1,400.00 | 1,450.00 | 4,350.00 | 762,455 |
| 2022-01-10 | 1,520.00 | 1,530.00 | 1,485.00 | 1,510.00 | 4,530.00 | 328,619 |
| 2022-01-07 | 1,490.00 | 1,540.00 | 1,490.00 | 1,510.00 | 4,530.00 | 467,912 |
| 2022-01-06 | 1,530.00 | 1,555.00 | 1,480.00 | 1,480.00 | 4,440.00 | 1,191,454 |
| 2022-01-05 | 1,655.00 | 1,655.00 | 1,565.00 | 1,575.00 | 4,725.00 | 1,105,731 |
| 2022-01-04 | 1,690.00 | 1,695.00 | 1,640.00 | 1,660.00 | 4,980.00 | 535,399 |
| 2022-01-03 | 1,635.00 | 1,685.00 | 1,620.00 | 1,685.00 | 5,055.00 | 704,394 |
| 2021-12-30 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 4,920.00 | 525,575 |
| 2021-12-29 | 1,625.00 | 1,650.00 | 1,605.00 | 1,635.00 | 4,905.00 | 720,857 |
| 2021-12-28 | 1,640.00 | 1,665.00 | 1,615.00 | 1,620.00 | 4,860.00 | 1,095,459 |
| 2021-12-27 | 1,695.00 | 1,695.00 | 1,630.00 | 1,645.00 | 4,935.00 | 778,372 |
| 2021-12-24 | 1,670.00 | 1,755.00 | 1,665.00 | 1,680.00 | 5,040.00 | 2,625,764 |
| 2021-12-23 | 1,655.00 | 1,675.00 | 1,625.00 | 1,640.00 | 4,920.00 | 692,621 |
| 2021-12-22 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 4,950.00 | 726,702 |
| 2021-12-21 | 1,595.00 | 1,665.00 | 1,575.00 | 1,660.00 | 4,980.00 | 1,117,246 |
| 2021-12-20 | 1,660.00 | 1,670.00 | 1,590.00 | 1,590.00 | 4,770.00 | 1,342,057 |
| 2021-12-17 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | 5,040.00 | 954,201 |
| 2021-12-16 | 1,780.00 | 1,825.00 | 1,685.00 | 1,695.00 | 5,085.00 | 4,680,663 |
| 2021-12-15 | 1,680.00 | 1,745.00 | 1,650.00 | 1,685.00 | 5,055.00 | 2,149,071 |
| 2021-12-14 | 1,700.00 | 1,720.00 | 1,640.00 | 1,680.00 | 5,040.00 | 1,929,541 |
| 2021-12-13 | 1,775.00 | 1,795.00 | 1,725.00 | 1,725.00 | 5,175.00 | 1,494,244 |
| 2021-12-10 | 1,775.00 | 1,785.00 | 1,720.00 | 1,750.00 | 5,250.00 | 1,928,557 |
| 2021-12-09 | 1,830.00 | 1,870.00 | 1,785.00 | 1,800.00 | 5,400.00 | 4,327,010 |
| 2021-12-08 | 1,785.00 | 1,850.00 | 1,730.00 | 1,800.00 | 5,400.00 | 6,035,180 |
| 2021-12-07 | 1,895.00 | 1,910.00 | 1,745.00 | 1,765.00 | 5,295.00 | 6,621,943 |
| 2021-12-06 | 1,940.00 | 1,970.00 | 1,845.00 | 1,860.00 | 5,580.00 | 8,331,687 |
| 2021-12-03 | 1,685.00 | 2,065.00 | 1,665.00 | 2,015.00 | 6,045.00 | 40,570,565 |
| 2021-12-02 | 1,610.00 | 1,725.00 | 1,595.00 | 1,660.00 | 4,980.00 | 2,850,409 |
| 2021-12-01 | 1,550.00 | 1,700.00 | 1,500.00 | 1,670.00 | 5,010.00 | 5,693,890 |
| 2021-11-30 | 1,680.00 | 1,695.00 | 1,520.00 | 1,520.00 | 4,560.00 | 2,360,237 |
| 2021-11-29 | 1,720.00 | 1,785.00 | 1,620.00 | 1,630.00 | 4,890.00 | 3,815,890 |
| 2021-11-26 | 1,765.00 | 1,970.00 | 1,745.00 | 1,795.00 | 5,385.00 | 24,047,854 |
| 2021-11-25 | 1,645.00 | 1,835.00 | 1,605.00 | 1,730.00 | 5,190.00 | 15,124,147 |
| 2021-11-24 | 1,635.00 | 1,710.00 | 1,620.00 | 1,620.00 | 4,860.00 | 1,598,693 |
| 2021-11-23 | 1,650.00 | 1,745.00 | 1,620.00 | 1,635.00 | 4,905.00 | 2,327,105 |
| 2021-11-22 | 1,710.00 | 1,840.00 | 1,680.00 | 1,685.00 | 5,055.00 | 9,925,934 |
| 2021-11-19 | 1,720.00 | 1,730.00 | 1,635.00 | 1,690.00 | 5,070.00 | 4,455,167 |
| 2021-11-18 | 1,585.00 | 1,880.00 | 1,560.00 | 1,750.00 | 5,250.00 | 34,700,831 |
| 2021-11-17 | 1,575.00 | 1,585.00 | 1,530.00 | 1,540.00 | 4,620.00 | 1,558,482 |
| 2021-11-16 | 1,605.00 | 1,610.00 | 1,535.00 | 1,550.00 | 4,650.00 | 2,058,544 |
| 2021-11-15 | 1,665.00 | 1,670.00 | 1,625.00 | 1,625.00 | 4,875.00 | 2,108,458 |
| 2021-11-12 | 1,610.00 | 1,675.00 | 1,565.00 | 1,670.00 | 5,010.00 | 3,438,087 |
| 2021-11-11 | 1,635.00 | 1,680.00 | 1,605.00 | 1,635.00 | 4,905.00 | 3,176,813 |
| 2021-11-10 | 1,775.00 | 1,780.00 | 1,655.00 | 1,670.00 | 5,010.00 | 4,480,913 |
| 2021-11-09 | 1,915.00 | 1,970.00 | 1,775.00 | 1,795.00 | 5,385.00 | 25,879,029 |
| 2021-11-08 | 1,550.00 | 1,795.00 | 1,550.00 | 1,795.00 | 5,385.00 | 32,126,276 |
| 2021-11-05 | 1,520.00 | 1,580.00 | 1,500.00 | 1,535.00 | 4,605.00 | 1,685,196 |
| 2021-11-04 | 1,675.00 | 1,680.00 | 1,520.00 | 1,535.00 | 4,605.00 | 2,828,966 |
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.