WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 2,130.00
-27.00 (-1.25%)
At close: Apr 28, 2026
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,160.00 | 2,208.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.25% | 1,345,395 |
| Apr 27, 2026 | 2,211.00 | 2,244.00 | 2,118.00 | 2,157.00 | 2,157.00 | -2.18% | 1,396,056 |
| Apr 24, 2026 | 2,160.00 | 2,247.00 | 2,139.00 | 2,205.00 | 2,205.00 | 2.80% | 855,563 |
| Apr 23, 2026 | 2,193.00 | 2,286.00 | 2,127.00 | 2,145.00 | 2,145.00 | -1.38% | 1,148,347 |
| Apr 22, 2026 | 2,205.00 | 2,256.00 | 2,145.00 | 2,175.00 | 2,175.00 | -0.68% | 1,404,910 |
| Apr 21, 2026 | 2,307.00 | 2,310.00 | 2,133.00 | 2,190.00 | 2,190.00 | -3.69% | 1,446,737 |
| Apr 20, 2026 | 2,310.00 | 2,475.00 | 2,259.00 | 2,274.00 | 2,274.00 | -1.04% | 1,503,904 |
| Apr 17, 2026 | 2,343.00 | 2,370.00 | 2,265.00 | 2,298.00 | 2,298.00 | -2.30% | 1,264,490 |
| Apr 16, 2026 | 2,577.00 | 2,577.00 | 2,322.00 | 2,352.00 | 2,352.00 | -7.33% | 2,466,738 |
| Apr 15, 2026 | 2,661.00 | 2,661.00 | 2,451.00 | 2,538.00 | 2,538.00 | -2.98% | 2,580,144 |
| Apr 14, 2026 | 2,580.00 | 2,883.00 | 2,520.00 | 2,616.00 | 2,616.00 | 4.56% | 8,391,296 |
| Apr 13, 2026 | 2,190.00 | 2,664.00 | 2,166.00 | 2,502.00 | 2,502.00 | 13.62% | 7,954,469 |
| Apr 10, 2026 | 2,265.00 | 2,280.00 | 2,133.00 | 2,202.00 | 2,202.00 | -1.21% | 4,339,656 |
| Apr 9, 2026 | 1,872.00 | 2,433.00 | 1,872.00 | 2,229.00 | 2,229.00 | 19.07% | 25,816,543 |
| Apr 8, 2026 | 1,818.00 | 1,887.00 | 1,782.00 | 1,872.00 | 1,872.00 | 5.94% | 559,127 |
| Apr 7, 2026 | 1,800.00 | 1,839.00 | 1,755.00 | 1,767.00 | 1,767.00 | -0.34% | 317,377 |
| Apr 6, 2026 | 1,767.00 | 1,824.00 | 1,767.00 | 1,773.00 | 1,773.00 | 0.85% | 176,190 |
| Apr 3, 2026 | 1,770.00 | 1,815.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | 215,052 |
| Apr 2, 2026 | 1,824.00 | 1,836.00 | 1,740.00 | 1,758.00 | 1,758.00 | -2.50% | 314,989 |
| Apr 1, 2026 | 1,800.00 | 1,827.00 | 1,785.00 | 1,803.00 | 1,803.00 | 2.56% | 305,957 |
| Mar 31, 2026 | 1,821.00 | 1,830.00 | 1,749.00 | 1,758.00 | 1,758.00 | -4.40% | 373,392 |
| Mar 30, 2026 | 1,797.00 | 1,908.00 | 1,761.00 | 1,839.00 | 1,839.00 | -0.16% | 545,902 |
| Mar 27, 2026 | 1,740.00 | 1,896.00 | 1,713.00 | 1,842.00 | 1,842.00 | 4.42% | 1,070,588 |
| Mar 26, 2026 | 1,848.00 | 1,908.00 | 1,752.00 | 1,764.00 | 1,764.00 | -3.45% | 551,405 |
| Mar 25, 2026 | 1,710.00 | 1,839.00 | 1,710.00 | 1,827.00 | 1,827.00 | 6.84% | 467,497 |
| Mar 24, 2026 | 1,770.00 | 1,806.00 | 1,596.00 | 1,710.00 | 1,710.00 | -3.06% | 791,760 |
| Mar 23, 2026 | 1,788.00 | 1,794.00 | 1,725.00 | 1,764.00 | 1,764.00 | -2.49% | 326,512 |
| Mar 20, 2026 | 1,800.00 | 1,845.00 | 1,770.00 | 1,809.00 | 1,809.00 | 0.50% | 507,723 |
| Mar 19, 2026 | 1,764.00 | 1,836.00 | 1,701.00 | 1,800.00 | 1,800.00 | 1.52% | 631,897 |
| Mar 18, 2026 | 1,752.00 | 1,830.00 | 1,740.00 | 1,773.00 | 1,773.00 | 1.37% | 826,809 |
| Mar 17, 2026 | 1,782.00 | 1,959.00 | 1,698.00 | 1,749.00 | 1,749.00 | 4.48% | 3,405,396 |
| Mar 16, 2026 | 1,635.00 | 1,746.00 | 1,509.00 | 1,674.00 | 1,674.00 | -13.49% | 2,779,701 |
| Mar 13, 2026 | 1,929.00 | 1,962.00 | 1,857.00 | 1,935.00 | 1,935.00 | -1.83% | 119,352 |
| Mar 12, 2026 | 1,917.00 | 2,025.00 | 1,896.00 | 1,971.00 | 1,971.00 | 3.14% | 232,087 |
| Mar 11, 2026 | 1,866.00 | 1,944.00 | 1,860.00 | 1,911.00 | 1,911.00 | 3.24% | 191,336 |
| Mar 10, 2026 | 1,899.00 | 1,899.00 | 1,836.00 | 1,851.00 | 1,851.00 | 0.49% | 163,757 |
| Mar 9, 2026 | 1,896.00 | 1,950.00 | 1,815.00 | 1,842.00 | 1,842.00 | -6.26% | 212,643 |
| Mar 6, 2026 | 1,890.00 | 1,974.00 | 1,836.00 | 1,965.00 | 1,965.00 | 3.97% | 113,977 |
| Mar 5, 2026 | 1,797.00 | 1,941.00 | 1,797.00 | 1,890.00 | 1,890.00 | 8.43% | 257,917 |
| Mar 4, 2026 | 1,944.00 | 1,944.00 | 1,728.00 | 1,743.00 | 1,743.00 | -10.89% | 520,607 |
| Mar 3, 2026 | 2,025.00 | 2,067.00 | 1,956.00 | 1,956.00 | 1,956.00 | -4.96% | 365,463 |
| Feb 27, 2026 | 2,079.00 | 2,100.00 | 2,019.00 | 2,058.00 | 2,058.00 | -1.15% | 349,558 |
| Feb 26, 2026 | 2,148.00 | 2,154.00 | 2,070.00 | 2,082.00 | 2,082.00 | -1.70% | 384,383 |
| Feb 25, 2026 | 2,094.00 | 2,220.00 | 2,094.00 | 2,118.00 | 2,118.00 | 2.02% | 1,145,746 |
| Feb 24, 2026 | 2,079.00 | 2,094.00 | 2,046.00 | 2,076.00 | 2,076.00 | -0.14% | 331,187 |
| Feb 23, 2026 | 2,112.00 | 2,112.00 | 2,055.00 | 2,079.00 | 2,079.00 | -1.00% | 287,055 |
| Feb 20, 2026 | 2,106.00 | 2,118.00 | 2,049.00 | 2,100.00 | 2,100.00 | -0.14% | 263,561 |
| Feb 19, 2026 | 2,010.00 | 2,133.00 | 2,007.00 | 2,103.00 | 2,103.00 | 4.78% | 712,005 |
| Feb 13, 2026 | 1,995.00 | 2,055.00 | 1,977.00 | 2,007.00 | 2,007.00 | -0.15% | 691,399 |
| Feb 12, 2026 | 2,022.00 | 2,025.00 | 1,965.00 | 2,010.00 | 2,010.00 | 0.15% | 298,287 |