WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 730.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 10:05 AM KST
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 730.00 | 734.00 | 719.00 | 724.00 | 724.00 | -0.82% | 327,769 |
| Sep 18, 2025 | 716.00 | 735.00 | 712.00 | 730.00 | 730.00 | 2.53% | 769,973 |
| Sep 17, 2025 | 719.00 | 720.00 | 711.00 | 712.00 | 712.00 | -0.97% | 152,369 |
| Sep 16, 2025 | 718.00 | 721.00 | 711.00 | 719.00 | 719.00 | 0.14% | 346,749 |
| Sep 15, 2025 | 721.00 | 721.00 | 711.00 | 718.00 | 718.00 | 0.28% | 279,675 |
| Sep 12, 2025 | 712.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.42% | 276,454 |
| Sep 11, 2025 | 713.00 | 720.00 | 708.00 | 713.00 | 713.00 | - | 180,856 |
| Sep 10, 2025 | 717.00 | 724.00 | 705.00 | 713.00 | 713.00 | -1.38% | 298,054 |
| Sep 9, 2025 | 719.00 | 725.00 | 715.00 | 723.00 | 723.00 | 0.84% | 266,244 |
| Sep 8, 2025 | 702.00 | 717.00 | 701.00 | 717.00 | 717.00 | 2.14% | 367,307 |
| Sep 5, 2025 | 705.00 | 708.00 | 698.00 | 702.00 | 702.00 | - | 106,101 |
| Sep 4, 2025 | 695.00 | 705.00 | 688.00 | 702.00 | 702.00 | 1.45% | 114,473 |
| Sep 3, 2025 | 690.00 | 693.00 | 685.00 | 692.00 | 692.00 | 0.29% | 90,153 |
| Sep 2, 2025 | 691.00 | 695.00 | 687.00 | 690.00 | 690.00 | - | 246,957 |
| Sep 1, 2025 | 698.00 | 708.00 | 689.00 | 690.00 | 690.00 | -2.40% | 243,617 |
| Aug 29, 2025 | 709.00 | 710.00 | 700.00 | 707.00 | 707.00 | 0.14% | 159,355 |
| Aug 28, 2025 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 0.43% | 78,159 |
| Aug 27, 2025 | 727.00 | 727.00 | 702.00 | 703.00 | 703.00 | -1.26% | 342,774 |
| Aug 26, 2025 | 718.00 | 718.00 | 708.00 | 712.00 | 712.00 | -0.84% | 244,773 |
| Aug 25, 2025 | 703.00 | 720.00 | 703.00 | 718.00 | 718.00 | 2.57% | 558,460 |
| Aug 22, 2025 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 0.43% | 218,612 |
| Aug 21, 2025 | 699.00 | 714.00 | 697.00 | 697.00 | 697.00 | 0.29% | 174,292 |
| Aug 20, 2025 | 697.00 | 701.00 | 684.00 | 695.00 | 695.00 | -0.86% | 349,846 |
| Aug 19, 2025 | 711.00 | 720.00 | 700.00 | 701.00 | 701.00 | -1.41% | 230,042 |
| Aug 18, 2025 | 728.00 | 730.00 | 708.00 | 711.00 | 711.00 | -1.80% | 440,985 |
| Aug 14, 2025 | 718.00 | 729.00 | 718.00 | 724.00 | 724.00 | 2.12% | 304,990 |
| Aug 13, 2025 | 723.00 | 729.00 | 709.00 | 709.00 | 709.00 | -1.66% | 359,634 |
| Aug 12, 2025 | 726.00 | 740.00 | 715.00 | 721.00 | 721.00 | -0.69% | 360,095 |
| Aug 11, 2025 | 717.00 | 730.00 | 712.00 | 726.00 | 726.00 | 1.97% | 470,986 |
| Aug 8, 2025 | 708.00 | 725.00 | 708.00 | 712.00 | 712.00 | 0.99% | 497,025 |
| Aug 7, 2025 | 707.00 | 714.00 | 704.00 | 705.00 | 705.00 | -0.28% | 194,584 |
| Aug 6, 2025 | 705.00 | 713.00 | 698.00 | 707.00 | 707.00 | 0.14% | 218,453 |
| Aug 5, 2025 | 705.00 | 710.00 | 699.00 | 706.00 | 706.00 | 1.00% | 278,635 |
| Aug 4, 2025 | 680.00 | 701.00 | 675.00 | 699.00 | 699.00 | 1.90% | 290,221 |
| Aug 1, 2025 | 702.00 | 705.00 | 680.00 | 686.00 | 686.00 | -2.28% | 873,518 |
| Jul 31, 2025 | 709.00 | 711.00 | 702.00 | 702.00 | 702.00 | -0.99% | 309,937 |
| Jul 30, 2025 | 705.00 | 712.00 | 704.00 | 709.00 | 709.00 | 0.57% | 290,872 |
| Jul 29, 2025 | 712.00 | 713.00 | 701.00 | 705.00 | 705.00 | -0.98% | 354,191 |
| Jul 28, 2025 | 707.00 | 720.00 | 700.00 | 712.00 | 712.00 | -0.28% | 436,526 |
| Jul 25, 2025 | 722.00 | 724.00 | 713.00 | 714.00 | 714.00 | -1.11% | 599,045 |
| Jul 24, 2025 | 740.00 | 745.00 | 715.00 | 722.00 | 722.00 | -2.56% | 2,094,302 |
| Jul 23, 2025 | 747.00 | 748.00 | 734.00 | 741.00 | 741.00 | -0.94% | 848,953 |
| Jul 22, 2025 | 752.00 | 754.00 | 743.00 | 748.00 | 748.00 | -0.66% | 796,954 |
| Jul 21, 2025 | 765.00 | 765.00 | 743.00 | 753.00 | 753.00 | -1.31% | 891,376 |
| Jul 18, 2025 | 757.00 | 777.00 | 752.00 | 763.00 | 763.00 | 0.93% | 989,897 |
| Jul 17, 2025 | 779.00 | 780.00 | 747.00 | 756.00 | 756.00 | -0.53% | 1,085,275 |
| Jul 16, 2025 | 765.00 | 783.00 | 749.00 | 760.00 | 760.00 | -2.31% | 1,524,272 |
| Jul 15, 2025 | 811.00 | 814.00 | 778.00 | 778.00 | 778.00 | -5.81% | 2,286,729 |
| Jul 14, 2025 | 789.00 | 846.00 | 778.00 | 826.00 | 826.00 | 4.96% | 6,752,803 |
| Jul 11, 2025 | 772.00 | 802.00 | 768.00 | 787.00 | 787.00 | 3.83% | 3,403,322 |