WIZ CORP, Inc. (KOSDAQ:038620)
South Korea · Delayed Price · Currency is KRW 614.00
-6.00 (-0.97%)
At close: Mar 26, 2026
WIZ CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 610.00 | 616.00 | 599.00 | 613.00 | 613.00 | -0.16% | 474,510 |
| Mar 26, 2026 | 620.00 | 625.00 | 611.00 | 614.00 | 614.00 | -0.97% | 508,357 |
| Mar 25, 2026 | 625.00 | 633.00 | 599.00 | 620.00 | 620.00 | 0.65% | 950,360 |
| Mar 24, 2026 | 608.00 | 625.00 | 595.00 | 616.00 | 616.00 | 3.18% | 756,389 |
| Mar 23, 2026 | 616.00 | 628.00 | 586.00 | 597.00 | 597.00 | -3.08% | 2,085,689 |
| Mar 20, 2026 | 644.00 | 644.00 | 605.00 | 616.00 | 616.00 | -3.30% | 2,644,369 |
| Mar 19, 2026 | 635.00 | 645.00 | 619.00 | 637.00 | 637.00 | 0.31% | 750,803 |
| Mar 18, 2026 | 648.00 | 661.00 | 625.00 | 635.00 | 635.00 | 0.16% | 1,511,114 |
| Mar 17, 2026 | 616.00 | 648.00 | 608.00 | 634.00 | 634.00 | 2.92% | 1,765,199 |
| Mar 16, 2026 | 626.00 | 627.00 | 599.00 | 616.00 | 616.00 | -1.75% | 890,534 |
| Mar 13, 2026 | 635.00 | 659.00 | 617.00 | 627.00 | 627.00 | -2.03% | 681,295 |
| Mar 12, 2026 | 631.00 | 646.00 | 615.00 | 640.00 | 640.00 | 1.59% | 804,298 |
| Mar 11, 2026 | 628.00 | 637.00 | 603.00 | 630.00 | 630.00 | 0.32% | 786,143 |
| Mar 10, 2026 | 614.00 | 640.00 | 593.00 | 628.00 | 628.00 | -1.88% | 1,411,004 |
| Mar 9, 2026 | 630.00 | 682.00 | 623.00 | 640.00 | 640.00 | 5.44% | 3,958,086 |
| Mar 6, 2026 | 586.00 | 642.00 | 583.00 | 607.00 | 607.00 | 6.87% | 6,237,204 |
| Mar 5, 2026 | 566.00 | 580.00 | 556.00 | 568.00 | 568.00 | 1.97% | 1,338,138 |
| Mar 4, 2026 | 636.00 | 637.00 | 556.00 | 557.00 | 557.00 | -12.56% | 4,289,020 |
| Mar 3, 2026 | 595.00 | 683.00 | 595.00 | 637.00 | 637.00 | 8.15% | 10,785,120 |
| Feb 27, 2026 | 570.00 | 591.00 | 563.00 | 589.00 | 589.00 | 3.33% | 648,467 |
| Feb 26, 2026 | 597.00 | 601.00 | 570.00 | 570.00 | 570.00 | -4.52% | 697,937 |
| Feb 25, 2026 | 597.00 | 605.00 | 584.00 | 597.00 | 597.00 | - | 774,811 |
| Feb 24, 2026 | 589.00 | 597.00 | 580.00 | 597.00 | 597.00 | 1.36% | 461,414 |
| Feb 23, 2026 | 575.00 | 589.00 | 571.00 | 589.00 | 589.00 | 2.61% | 633,790 |
| Feb 20, 2026 | 576.00 | 581.00 | 569.00 | 574.00 | 574.00 | -0.35% | 428,622 |
| Feb 19, 2026 | 581.00 | 590.00 | 569.00 | 576.00 | 576.00 | -0.52% | 688,745 |
| Feb 13, 2026 | 584.00 | 593.00 | 571.00 | 579.00 | 579.00 | -0.52% | 535,661 |
| Feb 12, 2026 | 559.00 | 587.00 | 556.00 | 582.00 | 582.00 | 4.11% | 1,340,798 |
| Feb 11, 2026 | 555.00 | 559.00 | 552.00 | 559.00 | 559.00 | 0.54% | 178,527 |
| Feb 10, 2026 | 554.00 | 556.00 | 551.00 | 556.00 | 556.00 | 0.54% | 111,484 |
| Feb 9, 2026 | 551.00 | 556.00 | 549.00 | 553.00 | 553.00 | 0.55% | 161,592 |
| Feb 6, 2026 | 554.00 | 557.00 | 542.00 | 550.00 | 550.00 | -0.72% | 194,041 |
| Feb 5, 2026 | 552.00 | 561.00 | 549.00 | 554.00 | 554.00 | - | 260,245 |
| Feb 4, 2026 | 547.00 | 556.00 | 542.00 | 554.00 | 554.00 | 1.28% | 171,794 |
| Feb 3, 2026 | 550.00 | 553.00 | 545.00 | 547.00 | 547.00 | -0.36% | 227,097 |
| Feb 2, 2026 | 559.00 | 559.00 | 545.00 | 549.00 | 549.00 | -1.79% | 467,331 |
| Jan 30, 2026 | 562.00 | 564.00 | 555.00 | 559.00 | 559.00 | -0.89% | 240,599 |
| Jan 29, 2026 | 568.00 | 568.00 | 559.00 | 564.00 | 564.00 | -0.70% | 295,491 |
| Jan 28, 2026 | 579.00 | 580.00 | 565.00 | 568.00 | 568.00 | -0.87% | 446,396 |
| Jan 27, 2026 | 560.00 | 573.00 | 555.00 | 573.00 | 573.00 | 2.50% | 467,906 |
| Jan 26, 2026 | 561.00 | 561.00 | 551.00 | 559.00 | 559.00 | - | 344,641 |
| Jan 23, 2026 | 555.00 | 560.00 | 544.00 | 559.00 | 559.00 | 0.18% | 451,916 |
| Jan 22, 2026 | 557.00 | 565.00 | 554.00 | 558.00 | 558.00 | - | 214,444 |
| Jan 21, 2026 | 570.00 | 570.00 | 554.00 | 558.00 | 558.00 | -2.28% | 539,048 |
| Jan 20, 2026 | 572.00 | 575.00 | 567.00 | 571.00 | 571.00 | -0.17% | 104,600 |
| Jan 19, 2026 | 581.00 | 586.00 | 570.00 | 572.00 | 572.00 | -1.72% | 397,735 |
| Jan 16, 2026 | 588.00 | 588.00 | 580.00 | 582.00 | 582.00 | -1.02% | 101,595 |
| Jan 15, 2026 | 576.00 | 588.00 | 576.00 | 588.00 | 588.00 | 0.86% | 172,686 |
| Jan 14, 2026 | 579.00 | 587.00 | 578.00 | 583.00 | 583.00 | 0.69% | 84,224 |
| Jan 13, 2026 | 585.00 | 588.00 | 578.00 | 579.00 | 579.00 | -0.17% | 226,914 |