GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 17,290.00 | 17,290.00 | 16,690.00 | 16,710.00 | 16,710.00 | 47,257 |
| 2025-01-24 | 17,200.00 | 17,600.00 | 17,000.00 | 17,290.00 | 17,290.00 | 42,496 |
| 2025-01-23 | 18,010.00 | 18,010.00 | 16,800.00 | 17,000.00 | 17,000.00 | 85,931 |
| 2025-01-22 | 17,740.00 | 18,600.00 | 17,740.00 | 17,990.00 | 17,990.00 | 99,414 |
| 2025-01-21 | 18,440.00 | 18,580.00 | 17,700.00 | 17,710.00 | 17,710.00 | 74,205 |
| 2025-01-20 | 18,630.00 | 18,760.00 | 18,250.00 | 18,440.00 | 18,440.00 | 72,956 |
| 2025-01-17 | 18,950.00 | 20,050.00 | 18,360.00 | 18,360.00 | 18,360.00 | 325,482 |
| 2025-01-16 | 18,480.00 | 18,880.00 | 18,350.00 | 18,600.00 | 18,600.00 | 101,205 |
| 2025-01-15 | 17,660.00 | 18,800.00 | 17,660.00 | 18,330.00 | 18,330.00 | 165,945 |
| 2025-01-14 | 17,870.00 | 18,440.00 | 17,470.00 | 17,690.00 | 17,690.00 | 57,095 |
| 2025-01-13 | 18,120.00 | 18,150.00 | 17,400.00 | 17,490.00 | 17,490.00 | 61,918 |
| 2025-01-10 | 17,300.00 | 18,830.00 | 17,220.00 | 18,020.00 | 18,020.00 | 181,503 |
| 2025-01-09 | 17,550.00 | 17,580.00 | 17,010.00 | 17,390.00 | 17,390.00 | 34,969 |
| 2025-01-08 | 17,430.00 | 17,730.00 | 17,410.00 | 17,600.00 | 17,600.00 | 34,709 |
| 2025-01-07 | 17,750.00 | 17,790.00 | 17,520.00 | 17,540.00 | 17,540.00 | 33,009 |
| 2025-01-06 | 17,820.00 | 17,820.00 | 17,400.00 | 17,600.00 | 17,600.00 | 35,507 |
| 2025-01-03 | 16,840.00 | 17,800.00 | 16,840.00 | 17,630.00 | 17,630.00 | 80,707 |
| 2025-01-02 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 33,922 |
| 2024-12-30 | 16,000.00 | 16,800.00 | 15,880.00 | 16,580.00 | 16,580.00 | 30,770 |
| 2024-12-27 | 16,630.00 | 16,920.00 | 16,010.00 | 16,150.00 | 16,150.00 | 34,797 |
| 2024-12-26 | 17,260.00 | 17,530.00 | 16,760.00 | 16,780.00 | 16,780.00 | 44,015 |
| 2024-12-24 | 16,870.00 | 17,450.00 | 16,750.00 | 17,350.00 | 17,350.00 | 63,279 |
| 2024-12-23 | 16,230.00 | 17,380.00 | 16,040.00 | 17,070.00 | 17,070.00 | 75,140 |
| 2024-12-20 | 16,480.00 | 16,600.00 | 15,880.00 | 15,960.00 | 15,960.00 | 43,668 |
| 2024-12-19 | 16,790.00 | 16,820.00 | 16,410.00 | 16,540.00 | 16,540.00 | 38,549 |
| 2024-12-18 | 16,870.00 | 17,430.00 | 16,590.00 | 16,910.00 | 16,910.00 | 41,577 |
| 2024-12-17 | 16,600.00 | 17,150.00 | 16,450.00 | 16,920.00 | 16,920.00 | 44,599 |
| 2024-12-16 | 16,640.00 | 17,250.00 | 16,640.00 | 16,770.00 | 16,770.00 | 50,655 |
| 2024-12-13 | 16,000.00 | 16,670.00 | 15,870.00 | 16,490.00 | 16,490.00 | 44,743 |
| 2024-12-12 | 16,160.00 | 16,270.00 | 15,760.00 | 16,000.00 | 16,000.00 | 50,860 |
| 2024-12-11 | 14,750.00 | 16,160.00 | 14,750.00 | 16,160.00 | 16,160.00 | 88,316 |
| 2024-12-10 | 13,650.00 | 15,010.00 | 13,650.00 | 14,860.00 | 14,860.00 | 85,185 |
| 2024-12-09 | 14,900.00 | 14,900.00 | 13,640.00 | 13,640.00 | 13,640.00 | 125,900 |
| 2024-12-06 | 15,640.00 | 16,100.00 | 14,460.00 | 15,020.00 | 15,020.00 | 86,076 |
| 2024-12-05 | 15,860.00 | 16,260.00 | 15,580.00 | 15,610.00 | 15,610.00 | 58,571 |
| 2024-12-04 | 16,070.00 | 16,140.00 | 15,300.00 | 15,620.00 | 15,620.00 | 86,888 |
| 2024-12-03 | 15,940.00 | 16,870.00 | 15,940.00 | 16,580.00 | 16,580.00 | 65,471 |
| 2024-12-02 | 16,620.00 | 17,150.00 | 15,930.00 | 15,940.00 | 15,940.00 | 95,195 |
| 2024-11-29 | 18,010.00 | 18,270.00 | 16,600.00 | 16,600.00 | 16,600.00 | 110,070 |
| 2024-11-28 | 17,490.00 | 18,000.00 | 17,400.00 | 17,790.00 | 17,790.00 | 45,762 |
| 2024-11-27 | 18,080.00 | 18,090.00 | 17,480.00 | 17,490.00 | 17,490.00 | 52,152 |
| 2024-11-26 | 17,470.00 | 18,080.00 | 17,460.00 | 17,900.00 | 17,900.00 | 59,358 |
| 2024-11-25 | 16,600.00 | 17,900.00 | 16,600.00 | 17,730.00 | 17,730.00 | 98,428 |
| 2024-11-22 | 16,550.00 | 17,280.00 | 16,550.00 | 16,600.00 | 16,600.00 | 81,928 |
| 2024-11-21 | 17,320.00 | 17,440.00 | 16,550.00 | 16,550.00 | 16,550.00 | 106,182 |
| 2024-11-20 | 17,250.00 | 18,280.00 | 17,250.00 | 17,440.00 | 17,440.00 | 73,985 |
| 2024-11-19 | 17,520.00 | 17,670.00 | 17,060.00 | 17,250.00 | 17,250.00 | 54,997 |
| 2024-11-18 | 17,300.00 | 18,050.00 | 17,080.00 | 17,550.00 | 17,550.00 | 105,162 |
| 2024-11-15 | 17,800.00 | 18,130.00 | 16,760.00 | 17,170.00 | 17,170.00 | 145,675 |
| 2024-11-14 | 18,140.00 | 18,620.00 | 17,730.00 | 18,000.00 | 18,000.00 | 116,560 |
| 2024-11-13 | 19,800.00 | 19,800.00 | 18,130.00 | 18,130.00 | 18,130.00 | 171,809 |
| 2024-11-12 | 19,700.00 | 20,650.00 | 18,620.00 | 20,150.00 | 20,150.00 | 258,741 |
| 2024-11-11 | 19,600.00 | 20,600.00 | 19,420.00 | 19,730.00 | 19,730.00 | 276,736 |
| 2024-11-08 | 18,250.00 | 19,410.00 | 18,250.00 | 19,150.00 | 19,150.00 | 144,728 |
| 2024-11-07 | 17,900.00 | 18,700.00 | 17,450.00 | 18,440.00 | 18,440.00 | 102,594 |
| 2024-11-06 | 18,720.00 | 19,020.00 | 17,950.00 | 17,950.00 | 17,950.00 | 84,172 |
| 2024-11-05 | 18,710.00 | 19,000.00 | 18,540.00 | 18,710.00 | 18,710.00 | 48,825 |
| 2024-11-04 | 17,700.00 | 19,100.00 | 17,700.00 | 18,900.00 | 18,900.00 | 135,921 |
| 2024-11-01 | 18,250.00 | 18,300.00 | 17,530.00 | 17,530.00 | 17,530.00 | 104,229 |
| 2024-10-31 | 18,400.00 | 18,650.00 | 18,010.00 | 18,420.00 | 18,420.00 | 85,275 |
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.