WIZ CORP, Inc. (KOSDAQ:038620)
South Korea · Delayed Price · Currency is KRW 571.00
-1.00 (-0.17%)
At close: Nov 19, 2025
WIZ CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 571.00 | 575.00 | 566.00 | 574.00 | 574.00 | 0.53% | 173,710 |
| Nov 19, 2025 | 574.00 | 574.00 | 559.00 | 571.00 | 571.00 | -0.17% | 224,892 |
| Nov 18, 2025 | 567.00 | 576.00 | 565.00 | 572.00 | 572.00 | 0.53% | 445,967 |
| Nov 17, 2025 | 564.00 | 569.00 | 558.00 | 569.00 | 569.00 | 0.89% | 254,575 |
| Nov 14, 2025 | 562.00 | 568.00 | 551.00 | 564.00 | 564.00 | - | 293,268 |
| Nov 13, 2025 | 558.00 | 564.00 | 555.00 | 564.00 | 564.00 | 1.08% | 282,751 |
| Nov 12, 2025 | 556.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.36% | 234,830 |
| Nov 11, 2025 | 560.00 | 561.00 | 550.00 | 556.00 | 556.00 | -0.18% | 113,438 |
| Nov 10, 2025 | 555.00 | 560.00 | 551.00 | 557.00 | 557.00 | 0.36% | 162,259 |
| Nov 7, 2025 | 554.00 | 557.00 | 547.00 | 555.00 | 555.00 | 0.18% | 198,163 |
| Nov 6, 2025 | 554.00 | 559.00 | 546.00 | 554.00 | 554.00 | 0.36% | 144,192 |
| Nov 5, 2025 | 551.00 | 552.00 | 541.00 | 552.00 | 552.00 | -0.18% | 213,428 |
| Nov 4, 2025 | 549.00 | 555.00 | 545.00 | 553.00 | 553.00 | 0.73% | 183,263 |
| Nov 3, 2025 | 561.00 | 564.00 | 547.00 | 549.00 | 549.00 | -1.79% | 602,503 |
| Oct 31, 2025 | 565.00 | 565.00 | 556.00 | 559.00 | 559.00 | -1.06% | 381,180 |
| Oct 30, 2025 | 571.00 | 571.00 | 562.00 | 565.00 | 565.00 | -0.88% | 240,468 |
| Oct 29, 2025 | 569.00 | 572.00 | 566.00 | 570.00 | 570.00 | -0.18% | 91,361 |
| Oct 28, 2025 | 572.00 | 572.00 | 565.00 | 571.00 | 571.00 | -0.17% | 251,764 |
| Oct 27, 2025 | 577.00 | 579.00 | 569.00 | 572.00 | 572.00 | -0.87% | 534,064 |
| Oct 24, 2025 | 583.00 | 583.00 | 573.00 | 577.00 | 577.00 | -0.52% | 227,764 |
| Oct 23, 2025 | 582.00 | 583.00 | 576.00 | 580.00 | 580.00 | -0.34% | 197,029 |
| Oct 22, 2025 | 583.00 | 583.00 | 573.00 | 582.00 | 582.00 | -0.17% | 249,527 |
| Oct 21, 2025 | 584.00 | 586.00 | 580.00 | 583.00 | 583.00 | - | 260,182 |
| Oct 20, 2025 | 583.00 | 587.00 | 576.00 | 583.00 | 583.00 | -0.34% | 210,057 |
| Oct 17, 2025 | 584.00 | 588.00 | 576.00 | 585.00 | 585.00 | 0.17% | 393,927 |
| Oct 16, 2025 | 582.00 | 586.00 | 580.00 | 584.00 | 584.00 | 0.17% | 230,347 |
| Oct 15, 2025 | 582.00 | 585.00 | 581.00 | 583.00 | 583.00 | 0.17% | 123,712 |
| Oct 14, 2025 | 590.00 | 591.00 | 579.00 | 582.00 | 582.00 | -1.36% | 408,628 |
| Oct 13, 2025 | 587.00 | 591.00 | 582.00 | 590.00 | 590.00 | 0.34% | 161,298 |
| Oct 10, 2025 | 592.00 | 595.00 | 587.00 | 588.00 | 588.00 | -1.18% | 186,949 |
| Oct 2, 2025 | 597.00 | 597.00 | 590.00 | 595.00 | 595.00 | 0.17% | 146,992 |
| Oct 1, 2025 | 599.00 | 607.00 | 591.00 | 594.00 | 594.00 | 0.34% | 177,291 |
| Sep 30, 2025 | 594.00 | 597.00 | 589.00 | 592.00 | 592.00 | -0.17% | 164,393 |
| Sep 29, 2025 | 595.00 | 597.00 | 590.00 | 593.00 | 593.00 | - | 143,777 |
| Sep 26, 2025 | 603.00 | 603.00 | 592.00 | 593.00 | 593.00 | -1.66% | 232,707 |
| Sep 25, 2025 | 600.00 | 607.00 | 596.00 | 603.00 | 603.00 | 0.50% | 158,397 |
| Sep 24, 2025 | 602.00 | 609.00 | 596.00 | 600.00 | 600.00 | -0.83% | 152,808 |
| Sep 23, 2025 | 601.00 | 605.00 | 598.00 | 605.00 | 605.00 | 0.67% | 156,428 |
| Sep 22, 2025 | 609.00 | 611.00 | 599.00 | 601.00 | 601.00 | -0.50% | 152,460 |
| Sep 19, 2025 | 607.00 | 608.00 | 599.00 | 604.00 | 604.00 | -0.49% | 164,158 |
| Sep 18, 2025 | 603.00 | 608.00 | 601.00 | 607.00 | 607.00 | - | 91,848 |
| Sep 17, 2025 | 608.00 | 609.00 | 598.00 | 607.00 | 607.00 | -0.16% | 239,071 |
| Sep 16, 2025 | 612.00 | 614.00 | 599.00 | 608.00 | 608.00 | 1.00% | 486,984 |
| Sep 15, 2025 | 605.00 | 605.00 | 595.00 | 602.00 | 602.00 | 0.17% | 353,357 |
| Sep 12, 2025 | 594.00 | 601.00 | 594.00 | 601.00 | 601.00 | 1.18% | 285,114 |
| Sep 11, 2025 | 593.00 | 599.00 | 590.00 | 594.00 | 594.00 | - | 103,254 |
| Sep 10, 2025 | 591.00 | 603.00 | 590.00 | 594.00 | 594.00 | 0.85% | 263,606 |
| Sep 9, 2025 | 592.00 | 593.00 | 588.00 | 589.00 | 589.00 | -0.51% | 101,235 |
| Sep 8, 2025 | 593.00 | 594.00 | 588.00 | 592.00 | 592.00 | -0.17% | 43,706 |
| Sep 5, 2025 | 592.00 | 594.00 | 589.00 | 593.00 | 593.00 | 0.17% | 164,764 |