WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 1,383.00
-16.00 (-1.14%)
At close: Aug 24, 2026
WIZIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,430.00 | 1,528.00 | 1,371.00 | 1,383.00 | 1,383.00 | -1.14% | 731,728 |
| Aug 21, 2026 | 1,360.00 | 1,548.00 | 1,325.00 | 1,399.00 | 1,399.00 | 5.35% | 1,768,857 |
| Aug 20, 2026 | 1,330.00 | 1,377.00 | 1,311.00 | 1,328.00 | 1,328.00 | 1.61% | 203,766 |
| Aug 19, 2026 | 1,336.00 | 1,336.00 | 1,281.00 | 1,307.00 | 1,307.00 | -3.47% | 155,873 |
| Aug 18, 2026 | 1,370.00 | 1,506.00 | 1,335.00 | 1,354.00 | 1,354.00 | 3.36% | 630,767 |
| Aug 14, 2026 | 1,320.00 | 1,353.00 | 1,296.00 | 1,310.00 | 1,310.00 | -1.06% | 113,209 |
| Aug 13, 2026 | 1,340.00 | 1,349.00 | 1,316.00 | 1,324.00 | 1,324.00 | -0.38% | 88,371 |
| Aug 12, 2026 | 1,312.00 | 1,343.00 | 1,289.00 | 1,329.00 | 1,329.00 | 0.68% | 115,368 |
| Aug 11, 2026 | 1,279.00 | 1,329.00 | 1,279.00 | 1,320.00 | 1,320.00 | 1.54% | 114,344 |
| Aug 10, 2026 | 1,268.00 | 1,311.00 | 1,268.00 | 1,300.00 | 1,300.00 | 3.09% | 159,145 |
| Aug 7, 2026 | 1,300.00 | 1,330.00 | 1,257.00 | 1,261.00 | 1,261.00 | -3.00% | 115,529 |
| Aug 6, 2026 | 1,310.00 | 1,310.00 | 1,262.00 | 1,300.00 | 1,300.00 | -0.91% | 125,892 |
| Aug 5, 2026 | 1,296.00 | 1,317.00 | 1,295.00 | 1,312.00 | 1,312.00 | 2.26% | 157,071 |
| Aug 4, 2026 | 1,210.00 | 1,289.00 | 1,210.00 | 1,283.00 | 1,283.00 | 5.95% | 207,580 |
| Aug 3, 2026 | 1,186.00 | 1,218.00 | 1,151.00 | 1,211.00 | 1,211.00 | 2.02% | 172,482 |
| Jul 31, 2026 | 1,091.00 | 1,189.00 | 1,091.00 | 1,187.00 | 1,187.00 | 9.10% | 342,683 |
| Jul 30, 2026 | 1,030.00 | 1,092.00 | 1,022.00 | 1,088.00 | 1,088.00 | 3.82% | 208,154 |
| Jul 29, 2026 | 1,120.00 | 1,164.00 | 980.00 | 1,048.00 | 1,048.00 | -6.43% | 412,477 |
| Jul 28, 2026 | 1,230.00 | 1,230.00 | 1,107.00 | 1,120.00 | 1,120.00 | -11.81% | 469,893 |
| Jul 27, 2026 | 1,280.00 | 1,283.00 | 1,226.00 | 1,270.00 | 1,270.00 | 2.92% | 216,732 |
| Jul 24, 2026 | 1,303.00 | 1,303.00 | 1,228.00 | 1,234.00 | 1,234.00 | -6.16% | 423,421 |
| Jul 23, 2026 | 1,297.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 0.46% | 308,288 |
| Jul 22, 2026 | 1,356.00 | 1,356.00 | 1,277.00 | 1,309.00 | 1,309.00 | - | 251,678 |
| Jul 21, 2026 | 1,225.00 | 1,337.00 | 1,225.00 | 1,309.00 | 1,309.00 | 5.56% | 333,028 |
| Jul 20, 2026 | 1,297.00 | 1,297.00 | 1,232.00 | 1,240.00 | 1,240.00 | -4.47% | 167,936 |
| Jul 16, 2026 | 1,355.00 | 1,355.00 | 1,290.00 | 1,298.00 | 1,298.00 | -4.98% | 249,264 |
| Jul 15, 2026 | 1,310.00 | 1,374.00 | 1,310.00 | 1,366.00 | 1,366.00 | 5.32% | 208,398 |
| Jul 14, 2026 | 1,308.00 | 1,336.00 | 1,269.00 | 1,297.00 | 1,297.00 | -0.84% | 265,257 |
| Jul 13, 2026 | 1,378.00 | 1,488.00 | 1,302.00 | 1,308.00 | 1,308.00 | -5.08% | 311,800 |
| Jul 10, 2026 | 1,272.00 | 1,379.00 | 1,272.00 | 1,378.00 | 1,378.00 | 9.80% | 428,223 |
| Jul 9, 2026 | 1,262.00 | 1,283.00 | 1,210.00 | 1,255.00 | 1,255.00 | -0.55% | 288,589 |
| Jul 8, 2026 | 1,357.00 | 1,357.00 | 1,257.00 | 1,262.00 | 1,262.00 | -7.00% | 496,014 |
| Jul 7, 2026 | 1,420.00 | 1,454.00 | 1,331.00 | 1,357.00 | 1,357.00 | -4.10% | 247,298 |
| Jul 6, 2026 | 1,420.00 | 1,499.00 | 1,331.00 | 1,415.00 | 1,415.00 | -1.26% | 290,669 |
| Jul 3, 2026 | 1,395.00 | 1,433.00 | 1,320.00 | 1,433.00 | 1,433.00 | 1.63% | 417,636 |
| Jul 2, 2026 | 1,520.00 | 1,520.00 | 1,394.00 | 1,410.00 | 1,410.00 | -7.24% | 489,207 |
| Jul 1, 2026 | 1,609.00 | 1,615.00 | 1,508.00 | 1,520.00 | 1,520.00 | -4.64% | 723,260 |
| Jun 30, 2026 | 1,640.00 | 1,730.00 | 1,566.00 | 1,594.00 | 1,594.00 | -2.21% | 698,033 |
| Jun 29, 2026 | 1,603.00 | 1,696.00 | 1,504.00 | 1,630.00 | 1,630.00 | 1.68% | 1,196,675 |
| Jun 26, 2026 | 1,790.00 | 1,818.00 | 1,584.00 | 1,603.00 | 1,603.00 | -10.45% | 1,362,198 |
| Jun 25, 2026 | 1,950.00 | 2,070.00 | 1,702.00 | 1,790.00 | 1,790.00 | -7.25% | 2,728,880 |
| Jun 24, 2026 | 1,749.00 | 2,250.00 | 1,620.00 | 1,930.00 | 1,930.00 | 10.79% | 15,435,830 |
| Jun 23, 2026 | 1,602.00 | 1,742.00 | 1,564.00 | 1,742.00 | 1,742.00 | 30.00% | 1,572,516 |
| Jun 22, 2026 | 1,252.00 | 1,344.00 | 1,250.00 | 1,340.00 | 1,340.00 | 7.11% | 251,375 |
| Jun 19, 2026 | 1,345.00 | 1,348.00 | 1,232.00 | 1,251.00 | 1,251.00 | -6.92% | 397,325 |
| Jun 18, 2026 | 1,387.00 | 1,387.00 | 1,343.00 | 1,344.00 | 1,344.00 | -2.54% | 239,842 |
| Jun 17, 2026 | 1,369.00 | 1,384.00 | 1,321.00 | 1,379.00 | 1,379.00 | 0.58% | 295,527 |
| Jun 16, 2026 | 1,406.00 | 1,409.00 | 1,359.00 | 1,371.00 | 1,371.00 | -1.72% | 182,434 |
| Jun 15, 2026 | 1,434.00 | 1,500.00 | 1,349.00 | 1,395.00 | 1,395.00 | 0.79% | 198,625 |
| Jun 12, 2026 | 1,410.00 | 1,425.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.22% | 181,583 |