WIZ CORP, Inc. (KOSDAQ:038620)
South Korea · Delayed Price · Currency is KRW 595.00
+1.00 (0.17%)
At close: Oct 2, 2025
WIZ CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 592.00 | 595.00 | 587.00 | 588.00 | 588.00 | -1.18% | 179,457 |
| 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 |
| Sep 4, 2025 | 589.00 | 594.00 | 587.00 | 592.00 | 592.00 | 0.85% | 230,012 |
| Sep 3, 2025 | 585.00 | 588.00 | 584.00 | 587.00 | 587.00 | - | 41,453 |
| Sep 2, 2025 | 585.00 | 591.00 | 582.00 | 587.00 | 587.00 | 0.34% | 136,883 |
| Sep 1, 2025 | 594.00 | 594.00 | 583.00 | 585.00 | 585.00 | -1.52% | 357,746 |
| Aug 29, 2025 | 599.00 | 599.00 | 591.00 | 594.00 | 594.00 | -0.50% | 229,865 |
| Aug 28, 2025 | 598.00 | 599.00 | 593.00 | 597.00 | 597.00 | - | 158,421 |
| Aug 27, 2025 | 598.00 | 598.00 | 594.00 | 597.00 | 597.00 | -0.17% | 147,398 |
| Aug 26, 2025 | 602.00 | 602.00 | 594.00 | 598.00 | 598.00 | -0.50% | 262,734 |
| Aug 25, 2025 | 600.00 | 604.00 | 597.00 | 601.00 | 601.00 | 0.33% | 125,727 |
| Aug 22, 2025 | 598.00 | 605.00 | 597.00 | 599.00 | 599.00 | -0.50% | 336,219 |
| Aug 21, 2025 | 599.00 | 604.00 | 599.00 | 602.00 | 602.00 | 0.17% | 145,105 |
| Aug 20, 2025 | 601.00 | 603.00 | 598.00 | 601.00 | 601.00 | -0.17% | 199,135 |
| Aug 19, 2025 | 602.00 | 605.00 | 598.00 | 602.00 | 602.00 | -0.17% | 170,367 |
| Aug 18, 2025 | 604.00 | 606.00 | 599.00 | 603.00 | 603.00 | -0.50% | 242,004 |
| Aug 14, 2025 | 609.00 | 609.00 | 603.00 | 606.00 | 606.00 | 0.17% | 190,922 |
| Aug 13, 2025 | 608.00 | 608.00 | 602.00 | 605.00 | 605.00 | -0.33% | 108,986 |
| Aug 12, 2025 | 605.00 | 609.00 | 602.00 | 607.00 | 607.00 | 0.66% | 114,901 |
| Aug 11, 2025 | 605.00 | 606.00 | 600.00 | 603.00 | 603.00 | -0.17% | 131,846 |
| Aug 8, 2025 | 601.00 | 611.00 | 601.00 | 604.00 | 604.00 | -0.17% | 159,695 |
| Aug 7, 2025 | 612.00 | 613.00 | 601.00 | 605.00 | 605.00 | -0.17% | 241,588 |
| Aug 6, 2025 | 602.00 | 606.00 | 597.00 | 606.00 | 606.00 | 1.34% | 485,640 |
| Aug 5, 2025 | 596.00 | 602.00 | 596.00 | 598.00 | 598.00 | - | 80,389 |
| Aug 4, 2025 | 592.00 | 599.00 | 591.00 | 598.00 | 598.00 | 0.34% | 117,037 |
| Aug 1, 2025 | 606.00 | 606.00 | 595.00 | 596.00 | 596.00 | -1.32% | 557,599 |
| Jul 31, 2025 | 604.00 | 607.00 | 600.00 | 604.00 | 604.00 | - | 144,966 |
| Jul 30, 2025 | 602.00 | 604.00 | 600.00 | 604.00 | 604.00 | 0.33% | 184,377 |
| Jul 29, 2025 | 602.00 | 605.00 | 600.00 | 602.00 | 602.00 | -0.50% | 229,488 |
| Jul 28, 2025 | 608.00 | 608.00 | 600.00 | 605.00 | 605.00 | -0.49% | 127,293 |
| Jul 25, 2025 | 606.00 | 609.00 | 604.00 | 608.00 | 608.00 | -0.16% | 313,707 |