WIZ CORP, Inc. (KOSDAQ:038620)
South Korea · Delayed Price · Currency is KRW 1,888.00
-45.00 (-2.33%)
At close: Sep 4, 2026
WIZ CORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,970.00 | 1,970.00 | 1,860.00 | 1,888.00 | 1,888.00 | -2.33% | 13,942 |
| Sep 3, 2026 | 1,961.00 | 1,989.00 | 1,902.00 | 1,933.00 | 1,933.00 | -1.43% | 6,112 |
| Sep 2, 2026 | 1,942.00 | 1,961.00 | 1,907.00 | 1,961.00 | 1,961.00 | -0.96% | 12,120 |
| Sep 1, 2026 | 1,920.00 | 1,984.00 | 1,863.00 | 1,980.00 | 1,980.00 | 3.13% | 23,293 |
| Aug 31, 2026 | 1,923.00 | 1,997.00 | 1,880.00 | 1,920.00 | 1,920.00 | -0.16% | 29,017 |
| Aug 28, 2026 | 1,907.00 | 1,949.00 | 1,905.00 | 1,923.00 | 1,923.00 | -0.10% | 4,781 |
| Aug 27, 2026 | 1,906.00 | 1,942.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.05% | 6,098 |
| Aug 26, 2026 | 1,900.00 | 1,949.00 | 1,888.00 | 1,905.00 | 1,905.00 | 0.26% | 7,356 |
| Aug 25, 2026 | 1,868.00 | 1,905.00 | 1,836.00 | 1,900.00 | 1,900.00 | 0.80% | 5,757 |
| Aug 24, 2026 | 1,904.00 | 1,918.00 | 1,833.00 | 1,885.00 | 1,885.00 | -0.74% | 3,490 |
| Aug 21, 2026 | 1,950.00 | 1,950.00 | 1,805.00 | 1,899.00 | 1,899.00 | 2.37% | 23,537 |
| Aug 20, 2026 | 1,877.00 | 1,877.00 | 1,830.00 | 1,855.00 | 1,855.00 | -1.01% | 35,335 |
| Aug 19, 2026 | 1,883.00 | 1,958.00 | 1,843.00 | 1,874.00 | 1,874.00 | -1.37% | 40,717 |
| Aug 18, 2026 | 1,788.00 | 1,914.00 | 1,786.00 | 1,900.00 | 1,900.00 | 6.26% | 114,516 |
| Aug 14, 2026 | 1,800.00 | 1,820.00 | 1,757.00 | 1,788.00 | 1,788.00 | -0.67% | 9,691 |
| Aug 13, 2026 | 1,792.00 | 1,818.00 | 1,781.00 | 1,800.00 | 1,800.00 | -0.39% | 9,174 |
| Aug 12, 2026 | 1,790.00 | 1,823.00 | 1,782.00 | 1,807.00 | 1,807.00 | - | 17,790 |
| Aug 11, 2026 | 1,800.00 | 1,808.00 | 1,774.00 | 1,807.00 | 1,807.00 | 0.39% | 10,756 |
| Aug 10, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.51% | 14,463 |
| Aug 7, 2026 | 1,750.00 | 1,784.00 | 1,750.00 | 1,756.00 | 1,756.00 | - | 6,322 |
| Aug 6, 2026 | 1,741.00 | 1,771.00 | 1,722.00 | 1,756.00 | 1,756.00 | -0.11% | 11,737 |
| Aug 5, 2026 | 1,716.00 | 1,778.00 | 1,716.00 | 1,758.00 | 1,758.00 | 1.68% | 9,291 |
| Aug 4, 2026 | 1,731.00 | 1,744.00 | 1,712.00 | 1,729.00 | 1,729.00 | 0.23% | 12,949 |
| Aug 3, 2026 | 1,738.00 | 1,761.00 | 1,698.00 | 1,725.00 | 1,725.00 | -0.75% | 11,895 |
| Jul 31, 2026 | 1,678.00 | 1,738.00 | 1,678.00 | 1,738.00 | 1,738.00 | 1.64% | 21,830 |
| Jul 30, 2026 | 1,748.00 | 1,799.00 | 1,701.00 | 1,710.00 | 1,710.00 | -3.01% | 27,224 |
| Jul 29, 2026 | 1,878.00 | 1,987.00 | 1,700.00 | 1,763.00 | 1,763.00 | -5.37% | 23,305 |
| Jul 28, 2026 | 2,030.00 | 2,030.00 | 1,860.00 | 1,863.00 | 1,863.00 | -8.23% | 27,402 |
| Jul 27, 2026 | 2,030.00 | 2,065.00 | 1,950.00 | 2,030.00 | 2,030.00 | 2.01% | 76,039 |
| Jul 24, 2026 | 1,990.00 | 1,990.00 | 1,942.00 | 1,990.00 | 1,990.00 | - | 41,663 |
| Jul 23, 2026 | 2,060.00 | 2,060.00 | 1,894.00 | 1,990.00 | 1,990.00 | -0.50% | 34,113 |
| Jul 22, 2026 | 1,985.00 | 2,050.00 | 1,982.00 | 2,000.00 | 2,000.00 | - | 54,857 |
| Jul 21, 2026 | 1,903.00 | 2,005.00 | 1,903.00 | 2,000.00 | 2,000.00 | 0.05% | 46,769 |
| Jul 20, 2026 | 2,010.00 | 2,050.00 | 1,941.00 | 1,999.00 | 1,999.00 | -1.28% | 41,152 |
| Jul 16, 2026 | 2,065.00 | 2,065.00 | 1,947.00 | 2,025.00 | 2,025.00 | 0.50% | 164,266 |
| Jul 15, 2026 | 1,875.00 | 2,050.00 | 1,875.00 | 2,015.00 | 2,015.00 | 4.03% | 74,575 |
| Jul 14, 2026 | 1,730.00 | 1,959.00 | 1,730.00 | 1,937.00 | 1,937.00 | 4.99% | 57,369 |
| Jul 13, 2026 | 1,821.00 | 1,874.00 | 1,821.00 | 1,845.00 | 1,845.00 | 0.49% | 16,459 |
| Jul 10, 2026 | 1,739.00 | 1,838.00 | 1,685.00 | 1,836.00 | 1,836.00 | 2.46% | 15,696 |
| Jul 9, 2026 | 1,753.00 | 1,792.00 | 1,684.00 | 1,792.00 | 1,792.00 | 1.36% | 30,437 |
| Jul 8, 2026 | 1,801.00 | 1,802.00 | 1,700.00 | 1,768.00 | 1,768.00 | -1.89% | 33,109 |
| Jul 7, 2026 | 1,820.00 | 1,820.00 | 1,775.00 | 1,802.00 | 1,802.00 | -0.99% | 15,689 |
| Jul 6, 2026 | 1,860.00 | 1,865.00 | 1,802.00 | 1,820.00 | 1,820.00 | 1.73% | 21,789 |
| Jul 3, 2026 | 1,791.00 | 1,837.00 | 1,750.00 | 1,789.00 | 1,789.00 | -0.11% | 30,376 |
| Jul 2, 2026 | 1,798.00 | 1,831.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.21% | 34,725 |
| Jul 1, 2026 | 1,846.00 | 1,939.00 | 1,804.00 | 1,813.00 | 1,813.00 | -1.79% | 59,489 |
| Jun 30, 2026 | 1,835.00 | 1,900.00 | 1,835.00 | 1,846.00 | 1,846.00 | -0.22% | 24,149 |
| Jun 29, 2026 | 1,834.00 | 1,901.00 | 1,801.00 | 1,850.00 | 1,850.00 | 0.05% | 26,420 |
| Jun 26, 2026 | 1,879.00 | 1,978.00 | 1,795.00 | 1,849.00 | 1,849.00 | -1.60% | 71,496 |
| Jun 25, 2026 | 1,827.00 | 1,969.00 | 1,827.00 | 1,879.00 | 1,879.00 | 1.35% | 41,834 |