GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 18,040.00 | 18,530.00 | 17,650.00 | 18,000.00 | 18,000.00 | 127,035 |
| 2025-04-25 | 18,380.00 | 18,590.00 | 17,800.00 | 17,830.00 | 17,830.00 | 111,350 |
| 2025-04-24 | 20,100.00 | 21,550.00 | 18,360.00 | 18,380.00 | 18,380.00 | 469,572 |
| 2025-04-23 | 20,200.00 | 22,200.00 | 18,750.00 | 18,750.00 | 18,750.00 | 1,066,815 |
| 2025-04-22 | 19,150.00 | 21,000.00 | 18,810.00 | 20,100.00 | 20,100.00 | 1,118,185 |
| 2025-04-21 | 18,750.00 | 18,840.00 | 18,130.00 | 18,710.00 | 18,710.00 | 123,033 |
| 2025-04-18 | 17,920.00 | 18,390.00 | 17,230.00 | 18,260.00 | 18,260.00 | 147,697 |
| 2025-04-17 | 16,700.00 | 18,440.00 | 16,700.00 | 17,920.00 | 17,920.00 | 250,164 |
| 2025-04-16 | 17,880.00 | 17,900.00 | 16,860.00 | 16,890.00 | 16,890.00 | 129,446 |
| 2025-04-15 | 17,200.00 | 19,030.00 | 17,050.00 | 17,520.00 | 17,520.00 | 1,047,424 |
| 2025-04-14 | 16,600.00 | 17,100.00 | 16,360.00 | 16,860.00 | 16,860.00 | 107,707 |
| 2025-04-11 | 18,090.00 | 18,100.00 | 16,470.00 | 16,650.00 | 16,650.00 | 466,342 |
| 2025-04-10 | 13,050.00 | 15,800.00 | 12,760.00 | 15,800.00 | 15,800.00 | 361,664 |
| 2025-04-09 | 12,390.00 | 12,940.00 | 12,120.00 | 12,160.00 | 12,160.00 | 25,592 |
| 2025-04-08 | 13,040.00 | 13,200.00 | 12,710.00 | 12,950.00 | 12,950.00 | 20,790 |
| 2025-04-07 | 13,310.00 | 13,490.00 | 12,740.00 | 12,920.00 | 12,920.00 | 35,428 |
| 2025-04-04 | 13,080.00 | 13,950.00 | 13,080.00 | 13,950.00 | 13,950.00 | 15,925 |
| 2025-04-03 | 13,170.00 | 13,760.00 | 12,920.00 | 13,370.00 | 13,370.00 | 26,368 |
| 2025-04-02 | 14,050.00 | 14,310.00 | 13,630.00 | 13,680.00 | 13,680.00 | 18,744 |
| 2025-04-01 | 13,560.00 | 14,100.00 | 13,530.00 | 14,050.00 | 14,050.00 | 28,299 |
| 2025-03-31 | 13,870.00 | 14,140.00 | 13,390.00 | 13,700.00 | 13,700.00 | 34,534 |
| 2025-03-28 | 14,770.00 | 15,000.00 | 14,270.00 | 14,300.00 | 14,300.00 | 48,065 |
| 2025-03-27 | 15,010.00 | 15,260.00 | 14,860.00 | 14,920.00 | 14,920.00 | 41,768 |
| 2025-03-26 | 15,260.00 | 15,590.00 | 15,190.00 | 15,260.00 | 15,260.00 | 30,876 |
| 2025-03-25 | 15,550.00 | 15,970.00 | 15,250.00 | 15,350.00 | 15,350.00 | 26,310 |
| 2025-03-24 | 15,460.00 | 15,710.00 | 15,320.00 | 15,480.00 | 15,480.00 | 22,925 |
| 2025-03-21 | 15,640.00 | 15,860.00 | 15,310.00 | 15,460.00 | 15,460.00 | 36,583 |
| 2025-03-20 | 16,550.00 | 16,550.00 | 15,800.00 | 15,830.00 | 15,830.00 | 32,322 |
| 2025-03-19 | 15,950.00 | 16,700.00 | 15,810.00 | 16,310.00 | 16,310.00 | 40,832 |
| 2025-03-18 | 15,430.00 | 16,780.00 | 15,420.00 | 16,220.00 | 16,220.00 | 80,411 |
| 2025-03-17 | 15,610.00 | 15,810.00 | 15,370.00 | 15,410.00 | 15,410.00 | 25,212 |
| 2025-03-14 | 15,420.00 | 15,870.00 | 15,420.00 | 15,570.00 | 15,570.00 | 21,407 |
| 2025-03-13 | 15,800.00 | 16,080.00 | 15,540.00 | 15,540.00 | 15,540.00 | 19,839 |
| 2025-03-12 | 15,700.00 | 15,940.00 | 15,540.00 | 15,800.00 | 15,800.00 | 20,696 |
| 2025-03-11 | 15,590.00 | 15,630.00 | 14,830.00 | 15,350.00 | 15,350.00 | 42,589 |
| 2025-03-10 | 15,640.00 | 16,100.00 | 15,600.00 | 15,860.00 | 15,860.00 | 25,435 |
| 2025-03-07 | 15,880.00 | 16,380.00 | 15,800.00 | 15,800.00 | 15,800.00 | 36,058 |
| 2025-03-06 | 16,570.00 | 16,840.00 | 16,140.00 | 16,160.00 | 16,160.00 | 28,657 |
| 2025-03-05 | 16,080.00 | 16,680.00 | 16,080.00 | 16,620.00 | 16,620.00 | 22,887 |
| 2025-03-04 | 16,500.00 | 16,790.00 | 16,140.00 | 16,230.00 | 16,230.00 | 44,279 |
| 2025-02-28 | 17,510.00 | 17,710.00 | 16,700.00 | 16,820.00 | 16,820.00 | 71,524 |
| 2025-02-27 | 18,600.00 | 18,600.00 | 17,460.00 | 17,510.00 | 17,510.00 | 59,920 |
| 2025-02-26 | 17,810.00 | 18,480.00 | 17,590.00 | 18,350.00 | 18,350.00 | 71,343 |
| 2025-02-25 | 17,900.00 | 18,290.00 | 17,650.00 | 17,840.00 | 17,840.00 | 76,478 |
| 2025-02-24 | 17,400.00 | 18,010.00 | 17,020.00 | 17,990.00 | 17,990.00 | 82,913 |
| 2025-02-21 | 17,010.00 | 17,500.00 | 17,010.00 | 17,400.00 | 17,400.00 | 41,637 |
| 2025-02-20 | 17,700.00 | 17,890.00 | 17,080.00 | 17,140.00 | 17,140.00 | 62,697 |
| 2025-02-19 | 17,400.00 | 17,900.00 | 17,360.00 | 17,700.00 | 17,700.00 | 77,697 |
| 2025-02-18 | 17,440.00 | 17,440.00 | 17,050.00 | 17,370.00 | 17,370.00 | 42,808 |
| 2025-02-17 | 16,980.00 | 17,330.00 | 16,660.00 | 17,310.00 | 17,310.00 | 40,056 |
| 2025-02-14 | 16,680.00 | 17,530.00 | 16,670.00 | 16,980.00 | 16,980.00 | 114,868 |
| 2025-02-13 | 16,320.00 | 17,130.00 | 16,320.00 | 16,660.00 | 16,660.00 | 64,586 |
| 2025-02-12 | 16,660.00 | 16,660.00 | 16,210.00 | 16,320.00 | 16,320.00 | 49,055 |
| 2025-02-11 | 16,700.00 | 17,000.00 | 16,580.00 | 16,620.00 | 16,620.00 | 40,057 |
| 2025-02-10 | 16,520.00 | 16,920.00 | 16,320.00 | 16,760.00 | 16,760.00 | 57,846 |
| 2025-02-07 | 17,200.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 68,365 |
| 2025-02-06 | 17,540.00 | 17,540.00 | 17,020.00 | 17,070.00 | 17,070.00 | 41,565 |
| 2025-02-05 | 16,640.00 | 18,050.00 | 16,500.00 | 17,370.00 | 17,370.00 | 146,566 |
| 2025-02-04 | 15,800.00 | 16,450.00 | 15,800.00 | 16,240.00 | 16,240.00 | 40,056 |
| 2025-02-03 | 16,210.00 | 16,380.00 | 15,550.00 | 15,630.00 | 15,630.00 | 57,817 |
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.