WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 1,113.00
-30.00 (-2.62%)
At close: Oct 30, 2026
WIZIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,143.00 | 1,155.00 | 1,100.00 | 1,113.00 | 1,113.00 | -2.62% | 167,180 |
| Oct 29, 2026 | 1,185.00 | 1,186.00 | 1,120.00 | 1,143.00 | 1,143.00 | -3.63% | 162,189 |
| Oct 28, 2026 | 1,185.00 | 1,205.00 | 1,172.00 | 1,186.00 | 1,186.00 | 0.08% | 96,229 |
| Oct 27, 2026 | 1,206.00 | 1,217.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.08% | 102,022 |
| Oct 26, 2026 | 1,186.00 | 1,204.00 | 1,165.00 | 1,184.00 | 1,184.00 | -0.17% | 57,090 |
| Oct 23, 2026 | 1,195.00 | 1,210.00 | 1,159.00 | 1,186.00 | 1,186.00 | -1.98% | 78,151 |
| Oct 22, 2026 | 1,232.00 | 1,247.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.79% | 93,486 |
| Oct 21, 2026 | 1,239.00 | 1,256.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.08% | 89,720 |
| Oct 20, 2026 | 1,280.00 | 1,282.00 | 1,223.00 | 1,231.00 | 1,231.00 | -3.83% | 94,717 |
| Oct 19, 2026 | 1,241.00 | 1,280.00 | 1,212.00 | 1,280.00 | 1,280.00 | 1.59% | 85,297 |
| Oct 16, 2026 | 1,237.00 | 1,265.00 | 1,224.00 | 1,260.00 | 1,260.00 | 3.36% | 76,047 |
| Oct 15, 2026 | 1,260.00 | 1,262.00 | 1,212.00 | 1,219.00 | 1,219.00 | -5.14% | 249,645 |
| Oct 14, 2026 | 1,292.00 | 1,338.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.91% | 85,056 |
| Oct 13, 2026 | 1,302.00 | 1,317.00 | 1,253.00 | 1,310.00 | 1,310.00 | -1.21% | 261,592 |
| Oct 12, 2026 | 1,388.00 | 1,388.00 | 1,315.00 | 1,326.00 | 1,326.00 | -4.26% | 181,944 |
| Oct 8, 2026 | 1,417.00 | 1,420.00 | 1,371.00 | 1,385.00 | 1,385.00 | -1.77% | 132,143 |
| Oct 7, 2026 | 1,445.00 | 1,445.00 | 1,371.00 | 1,410.00 | 1,410.00 | -1.12% | 177,370 |
| Oct 6, 2026 | 1,444.00 | 1,445.00 | 1,407.00 | 1,426.00 | 1,426.00 | -1.04% | 231,221 |
| Oct 2, 2026 | 1,401.00 | 1,463.00 | 1,401.00 | 1,441.00 | 1,441.00 | 2.78% | 341,170 |
| Oct 1, 2026 | 1,382.00 | 1,402.00 | 1,366.00 | 1,402.00 | 1,402.00 | 1.45% | 174,435 |
| Sep 30, 2026 | 1,399.00 | 1,410.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.22% | 91,467 |
| Sep 29, 2026 | 1,390.00 | 1,395.00 | 1,361.00 | 1,385.00 | 1,385.00 | -0.36% | 153,406 |
| Sep 28, 2026 | 1,399.00 | 1,421.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.57% | 214,004 |
| Sep 23, 2026 | 1,406.00 | 1,419.00 | 1,380.00 | 1,398.00 | 1,398.00 | -0.14% | 229,858 |
| Sep 22, 2026 | 1,450.00 | 1,530.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.51% | 1,067,541 |
| Sep 21, 2026 | 1,396.00 | 1,535.00 | 1,366.00 | 1,436.00 | 1,436.00 | 5.82% | 2,308,055 |
| Sep 18, 2026 | 1,385.00 | 1,385.00 | 1,340.00 | 1,357.00 | 1,357.00 | -1.24% | 587,608 |
| Sep 17, 2026 | 1,299.00 | 1,474.00 | 1,296.00 | 1,374.00 | 1,374.00 | 6.76% | 3,034,348 |
| 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 |