WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea · Delayed Price · Currency is KRW 1,594.00
-36.00 (-2.21%)
At close: Jun 30, 2026
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,345.00 | 1,440.00 | 1,335.00 | 1,381.00 | 1,381.00 | 2.68% | 227,797 |
| Jun 10, 2026 | 1,333.00 | 1,360.00 | 1,283.00 | 1,345.00 | 1,345.00 | 0.90% | 194,302 |
| Jun 9, 2026 | 1,353.00 | 1,420.00 | 1,326.00 | 1,333.00 | 1,333.00 | -1.26% | 339,576 |
| Jun 8, 2026 | 1,360.00 | 1,435.00 | 1,341.00 | 1,350.00 | 1,350.00 | -6.83% | 391,701 |
| Jun 5, 2026 | 1,533.00 | 1,533.00 | 1,449.00 | 1,449.00 | 1,449.00 | -5.60% | 406,659 |
| Jun 4, 2026 | 1,460.00 | 1,675.00 | 1,446.00 | 1,535.00 | 1,535.00 | 5.14% | 937,853 |
| Jun 2, 2026 | 1,400.00 | 1,689.00 | 1,375.00 | 1,460.00 | 1,460.00 | 4.29% | 2,504,063 |
| Jun 1, 2026 | 1,534.00 | 1,535.00 | 1,400.00 | 1,400.00 | 1,400.00 | -8.74% | 817,364 |
| May 29, 2026 | 1,687.00 | 1,687.00 | 1,528.00 | 1,534.00 | 1,534.00 | -7.53% | 673,700 |
| May 28, 2026 | 1,613.00 | 1,662.00 | 1,475.00 | 1,659.00 | 1,659.00 | 3.24% | 678,890 |
| May 27, 2026 | 1,700.00 | 1,759.00 | 1,602.00 | 1,607.00 | 1,607.00 | -4.46% | 838,395 |
| May 26, 2026 | 1,679.00 | 1,846.00 | 1,660.00 | 1,682.00 | 1,682.00 | 1.39% | 1,236,731 |
| May 22, 2026 | 1,700.00 | 1,740.00 | 1,642.00 | 1,659.00 | 1,659.00 | -6.06% | 1,394,728 |
| May 21, 2026 | 2,050.00 | 2,180.00 | 1,746.00 | 1,766.00 | 1,766.00 | -17.09% | 2,688,839 |
| 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 |