WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 784.00
-62.00 (-7.33%)
At close: Apr 16, 2026
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 859.00 | 859.00 | 774.00 | 784.00 | 784.00 | -7.33% | 7,336,419 |
| Apr 15, 2026 | 887.00 | 887.00 | 817.00 | 846.00 | 846.00 | -2.98% | 7,687,444 |
| Apr 14, 2026 | 860.00 | 961.00 | 840.00 | 872.00 | 872.00 | 4.56% | 25,112,538 |
| Apr 13, 2026 | 730.00 | 888.00 | 722.00 | 834.00 | 834.00 | 13.62% | 23,769,820 |
| Apr 10, 2026 | 755.00 | 760.00 | 711.00 | 734.00 | 734.00 | -1.21% | 12,858,707 |
| Apr 9, 2026 | 624.00 | 811.00 | 624.00 | 743.00 | 743.00 | 19.07% | 77,094,454 |
| Apr 8, 2026 | 606.00 | 629.00 | 594.00 | 624.00 | 624.00 | 5.94% | 1,671,851 |
| Apr 7, 2026 | 600.00 | 613.00 | 585.00 | 589.00 | 589.00 | -0.34% | 952,134 |
| Apr 6, 2026 | 589.00 | 608.00 | 589.00 | 591.00 | 591.00 | 0.85% | 528,572 |
| Apr 3, 2026 | 590.00 | 605.00 | 586.00 | 586.00 | 586.00 | - | 604,058 |
| Apr 2, 2026 | 608.00 | 612.00 | 580.00 | 586.00 | 586.00 | -2.50% | 924,297 |
| Apr 1, 2026 | 600.00 | 609.00 | 595.00 | 601.00 | 601.00 | 2.56% | 913,292 |
| Mar 31, 2026 | 607.00 | 610.00 | 583.00 | 586.00 | 586.00 | -4.40% | 1,112,435 |
| Mar 30, 2026 | 599.00 | 636.00 | 587.00 | 613.00 | 613.00 | -0.16% | 1,631,018 |
| Mar 27, 2026 | 580.00 | 632.00 | 571.00 | 614.00 | 614.00 | 4.42% | 3,191,892 |
| Mar 26, 2026 | 616.00 | 636.00 | 584.00 | 588.00 | 588.00 | -3.45% | 1,637,300 |
| Mar 25, 2026 | 570.00 | 613.00 | 570.00 | 609.00 | 609.00 | 6.84% | 1,385,368 |
| Mar 24, 2026 | 590.00 | 602.00 | 532.00 | 570.00 | 570.00 | -3.06% | 2,359,119 |
| Mar 23, 2026 | 596.00 | 598.00 | 575.00 | 588.00 | 588.00 | -2.49% | 947,935 |
| Mar 20, 2026 | 600.00 | 615.00 | 590.00 | 603.00 | 603.00 | 0.50% | 1,521,660 |
| Mar 19, 2026 | 588.00 | 612.00 | 567.00 | 600.00 | 600.00 | 1.52% | 1,891,885 |
| Mar 18, 2026 | 584.00 | 610.00 | 580.00 | 591.00 | 591.00 | 1.37% | 2,412,833 |
| Mar 17, 2026 | 594.00 | 653.00 | 566.00 | 583.00 | 583.00 | 4.48% | 10,182,333 |
| Mar 16, 2026 | 545.00 | 582.00 | 503.00 | 558.00 | 558.00 | -13.49% | 8,339,105 |
| Mar 13, 2026 | 643.00 | 654.00 | 619.00 | 645.00 | 645.00 | -1.83% | 357,656 |
| Mar 12, 2026 | 639.00 | 675.00 | 632.00 | 657.00 | 657.00 | 3.14% | 696,103 |
| Mar 11, 2026 | 622.00 | 648.00 | 620.00 | 637.00 | 637.00 | 3.24% | 567,902 |
| Mar 10, 2026 | 633.00 | 633.00 | 612.00 | 617.00 | 617.00 | 0.49% | 485,379 |
| Mar 9, 2026 | 632.00 | 650.00 | 605.00 | 614.00 | 614.00 | -6.26% | 637,932 |
| Mar 6, 2026 | 630.00 | 658.00 | 612.00 | 655.00 | 655.00 | 3.97% | 340,940 |
| Mar 5, 2026 | 599.00 | 647.00 | 599.00 | 630.00 | 630.00 | 8.43% | 769,924 |
| Mar 4, 2026 | 648.00 | 648.00 | 576.00 | 581.00 | 581.00 | -10.89% | 1,558,643 |
| Mar 3, 2026 | 675.00 | 689.00 | 652.00 | 652.00 | 652.00 | -4.96% | 1,090,674 |
| Feb 27, 2026 | 693.00 | 700.00 | 673.00 | 686.00 | 686.00 | -1.15% | 1,042,388 |
| Feb 26, 2026 | 716.00 | 718.00 | 690.00 | 694.00 | 694.00 | -1.70% | 1,153,150 |
| Feb 25, 2026 | 698.00 | 740.00 | 698.00 | 706.00 | 706.00 | 2.02% | 3,419,159 |
| Feb 24, 2026 | 693.00 | 698.00 | 682.00 | 692.00 | 692.00 | -0.14% | 979,705 |
| Feb 23, 2026 | 704.00 | 704.00 | 685.00 | 693.00 | 693.00 | -1.00% | 853,019 |
| Feb 20, 2026 | 702.00 | 706.00 | 683.00 | 700.00 | 700.00 | -0.14% | 790,684 |
| Feb 19, 2026 | 670.00 | 711.00 | 669.00 | 701.00 | 701.00 | 4.78% | 2,136,016 |
| Feb 13, 2026 | 665.00 | 685.00 | 659.00 | 669.00 | 669.00 | -0.15% | 2,068,122 |
| Feb 12, 2026 | 674.00 | 675.00 | 655.00 | 670.00 | 670.00 | 0.15% | 879,957 |
| Feb 11, 2026 | 663.00 | 674.00 | 652.00 | 669.00 | 669.00 | 1.21% | 612,294 |
| Feb 10, 2026 | 665.00 | 669.00 | 652.00 | 661.00 | 661.00 | -0.45% | 1,046,790 |
| Feb 9, 2026 | 681.00 | 692.00 | 650.00 | 664.00 | 664.00 | -2.50% | 2,149,862 |
| Feb 6, 2026 | 675.00 | 686.00 | 650.00 | 681.00 | 681.00 | -0.87% | 881,226 |
| Feb 5, 2026 | 694.00 | 711.00 | 676.00 | 687.00 | 687.00 | -2.00% | 799,656 |
| Feb 4, 2026 | 684.00 | 703.00 | 680.00 | 701.00 | 701.00 | 2.64% | 579,456 |
| Feb 3, 2026 | 700.00 | 706.00 | 680.00 | 683.00 | 683.00 | -1.87% | 861,787 |
| Feb 2, 2026 | 714.00 | 714.00 | 678.00 | 696.00 | 696.00 | -2.66% | 962,895 |