WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 709.00
+2.00 (0.28%)
At close: Oct 10, 2025
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 711.00 | 727.00 | 707.00 | 709.00 | 709.00 | 0.28% | 282,407 |
| Oct 2, 2025 | 702.00 | 719.00 | 702.00 | 707.00 | 707.00 | 1.14% | 334,429 |
| Oct 1, 2025 | 712.00 | 722.00 | 695.00 | 699.00 | 699.00 | -0.85% | 308,329 |
| Sep 30, 2025 | 720.00 | 725.00 | 704.00 | 705.00 | 705.00 | -0.56% | 440,689 |
| Sep 29, 2025 | 683.00 | 723.00 | 683.00 | 709.00 | 709.00 | 2.46% | 713,639 |
| Sep 26, 2025 | 688.00 | 695.00 | 688.00 | 692.00 | 692.00 | -1.14% | 411,831 |
| Sep 25, 2025 | 709.00 | 710.00 | 698.00 | 700.00 | 700.00 | -1.27% | 383,308 |
| Sep 24, 2025 | 715.00 | 715.00 | 705.00 | 709.00 | 709.00 | -0.84% | 194,045 |
| Sep 23, 2025 | 728.00 | 728.00 | 707.00 | 715.00 | 715.00 | - | 407,111 |
| Sep 22, 2025 | 725.00 | 725.00 | 709.00 | 715.00 | 715.00 | -1.24% | 325,022 |
| 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 |