GRIDWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19,080.00 | 19,300.00 | 18,440.00 | 18,440.00 | 18,440.00 | 115,980 |
| 2024-10-29 | 19,700.00 | 19,760.00 | 18,870.00 | 19,050.00 | 19,050.00 | 92,608 |
| 2024-10-28 | 19,280.00 | 19,840.00 | 19,260.00 | 19,760.00 | 19,760.00 | 65,308 |
| 2024-10-25 | 19,950.00 | 20,250.00 | 19,360.00 | 19,360.00 | 19,360.00 | 114,044 |
| 2024-10-24 | 20,350.00 | 20,600.00 | 19,800.00 | 19,800.00 | 19,800.00 | 114,245 |
| 2024-10-23 | 20,400.00 | 21,150.00 | 20,150.00 | 20,550.00 | 20,550.00 | 157,752 |
| 2024-10-22 | 21,000.00 | 21,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 167,920 |
| 2024-10-21 | 21,050.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,950.00 | 109,093 |
| 2024-10-18 | 21,950.00 | 22,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | 149,981 |
| 2024-10-17 | 22,350.00 | 22,800.00 | 21,700.00 | 21,750.00 | 21,750.00 | 122,071 |
| 2024-10-16 | 22,650.00 | 23,000.00 | 22,250.00 | 22,300.00 | 22,300.00 | 104,595 |
| 2024-10-15 | 23,300.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 155,858 |
| 2024-10-14 | 24,000.00 | 24,050.00 | 22,850.00 | 22,900.00 | 22,900.00 | 187,650 |
| 2024-10-11 | 24,000.00 | 24,850.00 | 23,850.00 | 24,150.00 | 24,150.00 | 197,433 |
| 2024-10-10 | 23,750.00 | 25,300.00 | 23,550.00 | 24,200.00 | 24,200.00 | 556,971 |
| 2024-10-08 | 22,750.00 | 23,450.00 | 22,700.00 | 23,150.00 | 23,150.00 | 131,720 |
| 2024-10-07 | 22,950.00 | 23,200.00 | 22,200.00 | 23,000.00 | 23,000.00 | 147,392 |
| 2024-10-04 | 22,500.00 | 22,900.00 | 22,250.00 | 22,300.00 | 22,300.00 | 86,285 |
| 2024-10-02 | 22,800.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 89,283 |
| 2024-09-30 | 23,950.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | 118,291 |
| 2024-09-27 | 25,200.00 | 25,200.00 | 23,950.00 | 23,950.00 | 23,950.00 | 150,850 |
| 2024-09-26 | 24,350.00 | 25,200.00 | 24,350.00 | 25,050.00 | 25,050.00 | 131,838 |
| 2024-09-25 | 25,300.00 | 25,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | 180,525 |
| 2024-09-24 | 25,800.00 | 26,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 313,999 |
| 2024-09-23 | 26,300.00 | 26,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 439,468 |
| 2024-09-20 | 25,350.00 | 25,700.00 | 24,800.00 | 25,550.00 | 25,550.00 | 522,946 |
| 2024-09-19 | 24,850.00 | 25,500.00 | 24,050.00 | 25,200.00 | 25,200.00 | 222,505 |
| 2024-09-13 | 26,250.00 | 26,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 334,041 |
| 2024-09-12 | 26,250.00 | 26,750.00 | 25,850.00 | 26,150.00 | 26,150.00 | 472,618 |
| 2024-09-11 | 24,200.00 | 27,300.00 | 24,050.00 | 26,700.00 | 26,700.00 | 2,166,964 |
| 2024-09-10 | 24,100.00 | 24,500.00 | 22,700.00 | 23,950.00 | 23,950.00 | 395,903 |
| 2024-09-09 | 23,200.00 | 24,250.00 | 22,950.00 | 23,800.00 | 23,800.00 | 374,167 |
| 2024-09-06 | 29,400.00 | 30,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,080,124 |
| 2024-09-05 | 28,250.00 | 29,150.00 | 24,950.00 | 27,050.00 | 27,050.00 | 1,101,285 |
| 2024-09-04 | 33,400.00 | 34,200.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2,243,273 |
| 2024-09-03 | 32,100.00 | 32,700.00 | 31,350.00 | 32,050.00 | 32,050.00 | 742,125 |
| 2024-09-02 | 31,500.00 | 32,500.00 | 31,150.00 | 32,200.00 | 32,200.00 | 547,068 |
| 2024-08-30 | 30,500.00 | 31,800.00 | 30,400.00 | 31,400.00 | 31,400.00 | 473,843 |
| 2024-08-29 | 30,100.00 | 31,950.00 | 29,900.00 | 30,700.00 | 30,700.00 | 605,358 |
| 2024-08-28 | 31,400.00 | 32,550.00 | 30,100.00 | 30,950.00 | 30,950.00 | 1,823,221 |
| 2024-08-27 | 30,650.00 | 30,800.00 | 29,200.00 | 30,000.00 | 30,000.00 | 433,808 |
| 2024-08-26 | 30,950.00 | 31,850.00 | 29,650.00 | 30,650.00 | 30,650.00 | 553,315 |
| 2024-08-23 | 32,000.00 | 33,200.00 | 30,150.00 | 31,450.00 | 31,450.00 | 1,219,731 |
| 2024-08-22 | 32,400.00 | 33,600.00 | 31,050.00 | 32,350.00 | 32,350.00 | 719,305 |
| 2024-08-21 | 34,450.00 | 34,500.00 | 32,500.00 | 32,850.00 | 32,850.00 | 820,187 |
| 2024-08-20 | 33,900.00 | 37,500.00 | 33,400.00 | 35,350.00 | 35,350.00 | 4,543,740 |
| 2024-08-19 | 33,500.00 | 35,100.00 | 31,500.00 | 34,950.00 | 34,950.00 | 2,616,412 |
| 2024-08-16 | 31,650.00 | 32,800.00 | 31,550.00 | 32,050.00 | 32,050.00 | 886,912 |
| 2024-08-14 | 32,950.00 | 34,400.00 | 32,400.00 | 33,300.00 | 33,300.00 | 2,539,344 |
| 2024-08-13 | 31,500.00 | 36,050.00 | 30,300.00 | 33,700.00 | 33,700.00 | 8,442,817 |
| 2024-08-12 | 22,400.00 | 28,700.00 | 22,400.00 | 28,700.00 | 28,700.00 | 2,945,364 |
| 2024-08-09 | 22,100.00 | 22,700.00 | 21,500.00 | 22,100.00 | 22,100.00 | 144,683 |
| 2024-08-08 | 21,400.00 | 22,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 162,769 |
| 2024-08-07 | 21,000.00 | 22,500.00 | 20,800.00 | 21,900.00 | 21,900.00 | 168,544 |
| 2024-08-06 | 20,400.00 | 21,900.00 | 20,050.00 | 21,200.00 | 21,200.00 | 189,750 |
| 2024-08-05 | 23,800.00 | 23,850.00 | 19,680.00 | 20,100.00 | 20,100.00 | 248,953 |
| 2024-08-02 | 24,850.00 | 25,300.00 | 23,600.00 | 23,800.00 | 23,800.00 | 216,339 |
| 2024-08-01 | 25,800.00 | 28,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | 846,832 |
| 2024-07-31 | 25,850.00 | 26,000.00 | 24,750.00 | 25,150.00 | 25,150.00 | 200,909 |
| 2024-07-30 | 27,800.00 | 28,000.00 | 25,750.00 | 25,850.00 | 25,850.00 | 298,610 |
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.