Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 19,360
-150 (-0.77%)
Sep 19, 2025, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,400.00 | 19,800.00 | 19,170.00 | 19,360.00 | 19,360.00 | -0.77% | 13,119 |
| Sep 18, 2025 | 19,510.00 | 19,660.00 | 19,210.00 | 19,510.00 | 19,510.00 | -0.10% | 13,677 |
| Sep 17, 2025 | 19,940.00 | 19,940.00 | 19,390.00 | 19,530.00 | 19,530.00 | 0.15% | 16,396 |
| Sep 16, 2025 | 19,000.00 | 19,820.00 | 19,000.00 | 19,500.00 | 19,500.00 | 2.15% | 47,337 |
| Sep 15, 2025 | 19,380.00 | 19,380.00 | 19,000.00 | 19,090.00 | 19,090.00 | -1.55% | 16,302 |
| Sep 12, 2025 | 19,140.00 | 19,500.00 | 19,000.00 | 19,390.00 | 19,390.00 | 1.95% | 40,301 |
| Sep 11, 2025 | 19,060.00 | 19,350.00 | 18,660.00 | 19,020.00 | 19,020.00 | 4.62% | 69,334 |
| Sep 10, 2025 | 18,030.00 | 18,200.00 | 17,870.00 | 18,180.00 | 18,180.00 | 0.89% | 16,625 |
| Sep 9, 2025 | 17,930.00 | 18,130.00 | 17,820.00 | 18,020.00 | 18,020.00 | 0.50% | 20,191 |
| Sep 8, 2025 | 17,770.00 | 18,150.00 | 17,620.00 | 17,930.00 | 17,930.00 | 1.01% | 25,291 |
| Sep 5, 2025 | 17,880.00 | 18,240.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.67% | 14,641 |
| Sep 4, 2025 | 17,840.00 | 18,300.00 | 17,790.00 | 17,870.00 | 17,870.00 | 0.22% | 16,175 |
| Sep 3, 2025 | 17,970.00 | 18,190.00 | 17,660.00 | 17,830.00 | 17,830.00 | -1.11% | 23,058 |
| Sep 2, 2025 | 18,050.00 | 18,380.00 | 17,710.00 | 18,030.00 | 18,030.00 | -0.11% | 29,605 |
| Sep 1, 2025 | 18,830.00 | 18,830.00 | 17,970.00 | 18,050.00 | 18,050.00 | -4.14% | 19,767 |
| Aug 29, 2025 | 18,730.00 | 18,950.00 | 18,470.00 | 18,830.00 | 18,830.00 | 0.32% | 10,055 |
| Aug 28, 2025 | 18,930.00 | 19,100.00 | 18,550.00 | 18,770.00 | 18,770.00 | -1.21% | 6,633 |
| Aug 27, 2025 | 19,000.00 | 19,200.00 | 18,820.00 | 19,000.00 | 19,000.00 | 0.53% | 10,553 |
| Aug 26, 2025 | 19,180.00 | 19,390.00 | 18,730.00 | 18,900.00 | 18,900.00 | -1.61% | 13,139 |
| Aug 25, 2025 | 19,300.00 | 19,480.00 | 19,140.00 | 19,210.00 | 19,210.00 | 0.95% | 8,358 |
| Aug 22, 2025 | 18,810.00 | 19,410.00 | 18,810.00 | 19,030.00 | 19,030.00 | 1.22% | 11,009 |
| Aug 21, 2025 | 18,500.00 | 19,050.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.91% | 19,722 |
| Aug 20, 2025 | 19,200.00 | 19,240.00 | 18,000.00 | 18,630.00 | 18,630.00 | -4.27% | 36,721 |
| Aug 19, 2025 | 19,970.00 | 20,050.00 | 19,300.00 | 19,460.00 | 19,460.00 | -3.18% | 41,839 |
| Aug 18, 2025 | 19,810.00 | 20,250.00 | 19,720.00 | 20,100.00 | 20,100.00 | 2.24% | 40,579 |
| Aug 14, 2025 | 19,750.00 | 20,150.00 | 19,660.00 | 19,660.00 | 19,660.00 | -1.16% | 21,636 |
| Aug 13, 2025 | 20,150.00 | 20,300.00 | 19,720.00 | 19,890.00 | 19,890.00 | 0.61% | 28,960 |
| Aug 12, 2025 | 20,050.00 | 20,500.00 | 19,710.00 | 19,770.00 | 19,770.00 | -1.64% | 29,196 |
| Aug 11, 2025 | 20,150.00 | 20,250.00 | 19,720.00 | 20,100.00 | 20,100.00 | 0.75% | 30,913 |
| Aug 8, 2025 | 20,000.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | -1.24% | 37,841 |
| Aug 7, 2025 | 20,300.00 | 20,550.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.50% | 27,109 |
| Aug 6, 2025 | 19,990.00 | 20,400.00 | 19,940.00 | 20,100.00 | 20,100.00 | -0.50% | 30,415 |
| Aug 5, 2025 | 19,850.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | 2.02% | 54,682 |
| Aug 4, 2025 | 19,810.00 | 20,400.00 | 19,760.00 | 19,800.00 | 19,800.00 | -3.18% | 50,267 |
| Aug 1, 2025 | 21,100.00 | 21,350.00 | 20,350.00 | 20,450.00 | 20,450.00 | - | 87,526 |
| Jul 31, 2025 | 20,550.00 | 20,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 34,121 |
| Jul 30, 2025 | 20,900.00 | 21,050.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.91% | 39,448 |
| Jul 29, 2025 | 21,050.00 | 21,350.00 | 20,450.00 | 20,900.00 | 20,900.00 | -1.65% | 44,850 |
| Jul 28, 2025 | 22,150.00 | 22,200.00 | 21,150.00 | 21,250.00 | 21,250.00 | -3.41% | 54,900 |
| Jul 25, 2025 | 22,950.00 | 23,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 0.23% | 126,415 |
| Jul 24, 2025 | 20,850.00 | 22,350.00 | 20,550.00 | 21,950.00 | 21,950.00 | 7.60% | 137,615 |
| Jul 23, 2025 | 20,900.00 | 21,000.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.69% | 40,602 |
| Jul 22, 2025 | 21,300.00 | 21,300.00 | 20,500.00 | 20,750.00 | 20,750.00 | -1.66% | 55,939 |
| Jul 21, 2025 | 21,500.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.63% | 37,609 |
| Jul 18, 2025 | 21,850.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.92% | 27,229 |
| Jul 17, 2025 | 22,550.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | -4.42% | 88,918 |
| Jul 16, 2025 | 23,000.00 | 23,000.00 | 22,450.00 | 22,650.00 | 22,650.00 | -2.37% | 47,128 |
| Jul 15, 2025 | 23,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.85% | 73,870 |
| Jul 14, 2025 | 24,250.00 | 24,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 80,549 |
| Jul 11, 2025 | 23,900.00 | 25,700.00 | 23,400.00 | 23,400.00 | 23,400.00 | 4.00% | 563,915 |