WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 1,287.00
-17.00 (-1.30%)
At close: Sep 16, 2026
WIZIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,278.00 | 1,293.00 | 1,265.00 | 1,287.00 | 1,287.00 | -1.30% | 133,555 |
| Sep 15, 2026 | 1,300.00 | 1,323.00 | 1,285.00 | 1,304.00 | 1,304.00 | -0.46% | 141,027 |
| Sep 14, 2026 | 1,298.00 | 1,325.00 | 1,271.00 | 1,310.00 | 1,310.00 | 0.92% | 218,387 |
| Sep 11, 2026 | 1,271.00 | 1,298.00 | 1,265.00 | 1,298.00 | 1,298.00 | - | 164,705 |
| Sep 10, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,298.00 | 1,298.00 | -2.63% | 555,819 |
| Sep 9, 2026 | 1,338.00 | 1,351.00 | 1,310.00 | 1,333.00 | 1,333.00 | -1.33% | 593,235 |
| Sep 8, 2026 | 1,363.00 | 1,364.00 | 1,338.00 | 1,351.00 | 1,351.00 | -0.22% | 240,988 |
| Sep 7, 2026 | 1,355.00 | 1,371.00 | 1,327.00 | 1,354.00 | 1,354.00 | -0.51% | 454,187 |
| Sep 4, 2026 | 1,300.00 | 1,630.00 | 1,300.00 | 1,361.00 | 1,361.00 | 8.53% | 6,500,377 |
| Sep 3, 2026 | 1,276.00 | 1,284.00 | 1,226.00 | 1,254.00 | 1,254.00 | -1.72% | 185,824 |
| Sep 2, 2026 | 1,315.00 | 1,315.00 | 1,274.00 | 1,276.00 | 1,276.00 | -3.55% | 183,879 |
| Sep 1, 2026 | 1,350.00 | 1,350.00 | 1,304.00 | 1,323.00 | 1,323.00 | -0.90% | 101,236 |
| Aug 31, 2026 | 1,364.00 | 1,364.00 | 1,290.00 | 1,335.00 | 1,335.00 | -3.19% | 217,674 |
| Aug 28, 2026 | 1,385.00 | 1,440.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.29% | 318,867 |
| Aug 27, 2026 | 1,426.00 | 1,426.00 | 1,368.00 | 1,375.00 | 1,375.00 | -3.10% | 178,493 |
| Aug 26, 2026 | 1,455.00 | 1,455.00 | 1,376.00 | 1,419.00 | 1,419.00 | -3.21% | 476,847 |
| Aug 25, 2026 | 1,352.00 | 1,531.00 | 1,330.00 | 1,466.00 | 1,466.00 | 6.00% | 1,332,371 |
| 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 |