WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 603.00
+3.00 (0.50%)
At close: Mar 20, 2026
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 600.00 | 615.00 | 590.00 | 603.00 | 603.00 | 0.50% | 1,521,660 |
| Mar 19, 2026 | 588.00 | 612.00 | 567.00 | 600.00 | 600.00 | 1.52% | 1,891,885 |
| Mar 18, 2026 | 584.00 | 610.00 | 580.00 | 591.00 | 591.00 | 1.37% | 2,412,833 |
| Mar 17, 2026 | 594.00 | 653.00 | 566.00 | 583.00 | 583.00 | 4.48% | 10,182,333 |
| Mar 16, 2026 | 545.00 | 582.00 | 503.00 | 558.00 | 558.00 | -13.49% | 8,339,105 |
| Mar 13, 2026 | 643.00 | 654.00 | 619.00 | 645.00 | 645.00 | -1.83% | 357,656 |
| Mar 12, 2026 | 639.00 | 675.00 | 632.00 | 657.00 | 657.00 | 3.14% | 696,103 |
| Mar 11, 2026 | 622.00 | 648.00 | 620.00 | 637.00 | 637.00 | 3.24% | 567,902 |
| Mar 10, 2026 | 633.00 | 633.00 | 612.00 | 617.00 | 617.00 | 0.49% | 485,379 |
| Mar 9, 2026 | 632.00 | 650.00 | 605.00 | 614.00 | 614.00 | -6.26% | 637,932 |
| Mar 6, 2026 | 630.00 | 658.00 | 612.00 | 655.00 | 655.00 | 3.97% | 340,940 |
| Mar 5, 2026 | 599.00 | 647.00 | 599.00 | 630.00 | 630.00 | 8.43% | 769,924 |
| Mar 4, 2026 | 648.00 | 648.00 | 576.00 | 581.00 | 581.00 | -10.89% | 1,558,643 |
| Mar 3, 2026 | 675.00 | 689.00 | 652.00 | 652.00 | 652.00 | -4.96% | 1,090,674 |
| Feb 27, 2026 | 693.00 | 700.00 | 673.00 | 686.00 | 686.00 | -1.15% | 1,042,388 |
| Feb 26, 2026 | 716.00 | 718.00 | 690.00 | 694.00 | 694.00 | -1.70% | 1,153,150 |
| Feb 25, 2026 | 698.00 | 740.00 | 698.00 | 706.00 | 706.00 | 2.02% | 3,419,159 |
| Feb 24, 2026 | 693.00 | 698.00 | 682.00 | 692.00 | 692.00 | -0.14% | 979,705 |
| Feb 23, 2026 | 704.00 | 704.00 | 685.00 | 693.00 | 693.00 | -1.00% | 853,019 |
| Feb 20, 2026 | 702.00 | 706.00 | 683.00 | 700.00 | 700.00 | -0.14% | 790,684 |
| Feb 19, 2026 | 670.00 | 711.00 | 669.00 | 701.00 | 701.00 | 4.78% | 2,136,016 |
| Feb 13, 2026 | 665.00 | 685.00 | 659.00 | 669.00 | 669.00 | -0.15% | 2,068,122 |
| Feb 12, 2026 | 674.00 | 675.00 | 655.00 | 670.00 | 670.00 | 0.15% | 879,957 |
| Feb 11, 2026 | 663.00 | 674.00 | 652.00 | 669.00 | 669.00 | 1.21% | 612,294 |
| Feb 10, 2026 | 665.00 | 669.00 | 652.00 | 661.00 | 661.00 | -0.45% | 1,046,790 |
| Feb 9, 2026 | 681.00 | 692.00 | 650.00 | 664.00 | 664.00 | -2.50% | 2,149,862 |
| Feb 6, 2026 | 675.00 | 686.00 | 650.00 | 681.00 | 681.00 | -0.87% | 881,226 |
| Feb 5, 2026 | 694.00 | 711.00 | 676.00 | 687.00 | 687.00 | -2.00% | 799,656 |
| Feb 4, 2026 | 684.00 | 703.00 | 680.00 | 701.00 | 701.00 | 2.64% | 579,456 |
| Feb 3, 2026 | 700.00 | 706.00 | 680.00 | 683.00 | 683.00 | -1.87% | 861,787 |
| Feb 2, 2026 | 714.00 | 714.00 | 678.00 | 696.00 | 696.00 | -2.66% | 962,895 |
| Jan 30, 2026 | 720.00 | 720.00 | 693.00 | 715.00 | 715.00 | -0.69% | 725,749 |
| Jan 29, 2026 | 696.00 | 720.00 | 685.00 | 720.00 | 720.00 | 3.45% | 961,023 |
| Jan 28, 2026 | 693.00 | 705.00 | 679.00 | 696.00 | 696.00 | 0.58% | 1,003,443 |
| Jan 27, 2026 | 708.00 | 709.00 | 678.00 | 692.00 | 692.00 | -2.26% | 1,386,871 |
| Jan 26, 2026 | 656.00 | 719.00 | 656.00 | 708.00 | 708.00 | 7.76% | 2,657,014 |
| Jan 23, 2026 | 627.00 | 657.00 | 624.00 | 657.00 | 657.00 | 4.95% | 1,082,341 |
| Jan 22, 2026 | 621.00 | 632.00 | 618.00 | 626.00 | 626.00 | 0.97% | 388,570 |
| Jan 21, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | -2.05% | 637,375 |
| Jan 20, 2026 | 618.00 | 635.00 | 616.00 | 633.00 | 633.00 | 2.43% | 648,900 |
| Jan 19, 2026 | 625.00 | 626.00 | 611.00 | 618.00 | 618.00 | -0.32% | 350,061 |
| Jan 16, 2026 | 629.00 | 631.00 | 618.00 | 620.00 | 620.00 | -1.59% | 508,231 |
| Jan 15, 2026 | 637.00 | 640.00 | 625.00 | 630.00 | 630.00 | - | 338,523 |
| Jan 14, 2026 | 625.00 | 638.00 | 625.00 | 630.00 | 630.00 | 0.80% | 398,175 |
| Jan 13, 2026 | 619.00 | 633.00 | 619.00 | 625.00 | 625.00 | 0.97% | 330,204 |
| Jan 12, 2026 | 628.00 | 629.00 | 617.00 | 619.00 | 619.00 | -0.16% | 191,380 |
| Jan 9, 2026 | 613.00 | 630.00 | 609.00 | 620.00 | 620.00 | 1.47% | 217,592 |
| Jan 8, 2026 | 625.00 | 633.00 | 611.00 | 611.00 | 611.00 | -1.77% | 348,454 |
| Jan 7, 2026 | 631.00 | 637.00 | 617.00 | 622.00 | 622.00 | -1.43% | 350,211 |
| Jan 6, 2026 | 643.00 | 644.00 | 630.00 | 631.00 | 631.00 | -1.41% | 546,144 |