Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 14,990
-60 (-0.40%)
At close: Dec 5, 2025
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,870.00 | 15,040.00 | 14,820.00 | 14,990.00 | 14,990.00 | -0.40% | 9,244 |
| Dec 4, 2025 | 15,030.00 | 15,260.00 | 14,700.00 | 15,050.00 | 15,050.00 | -0.73% | 6,855 |
| Dec 3, 2025 | 15,060.00 | 15,160.00 | 14,870.00 | 15,160.00 | 15,160.00 | 0.86% | 7,123 |
| Dec 2, 2025 | 15,140.00 | 15,140.00 | 14,900.00 | 15,030.00 | 15,030.00 | 0.07% | 7,938 |
| Dec 1, 2025 | 15,000.00 | 15,320.00 | 14,730.00 | 15,020.00 | 15,020.00 | 0.20% | 16,244 |
| Nov 28, 2025 | 15,350.00 | 15,350.00 | 14,860.00 | 14,990.00 | 14,990.00 | -0.07% | 8,351 |
| Nov 27, 2025 | 14,680.00 | 15,190.00 | 14,570.00 | 15,000.00 | 15,000.00 | 2.95% | 17,144 |
| Nov 26, 2025 | 14,220.00 | 14,590.00 | 14,150.00 | 14,570.00 | 14,570.00 | 2.97% | 17,417 |
| Nov 25, 2025 | 14,230.00 | 14,620.00 | 14,030.00 | 14,150.00 | 14,150.00 | -1.53% | 11,744 |
| Nov 24, 2025 | 14,510.00 | 14,750.00 | 13,930.00 | 14,370.00 | 14,370.00 | -1.30% | 19,570 |
| Nov 21, 2025 | 14,930.00 | 14,970.00 | 14,390.00 | 14,560.00 | 14,560.00 | -3.45% | 11,761 |
| Nov 20, 2025 | 14,750.00 | 15,100.00 | 14,670.00 | 15,080.00 | 15,080.00 | 2.24% | 21,789 |
| Nov 19, 2025 | 15,020.00 | 15,140.00 | 14,500.00 | 14,750.00 | 14,750.00 | -2.64% | 17,079 |
| Nov 18, 2025 | 15,550.00 | 15,660.00 | 14,920.00 | 15,150.00 | 15,150.00 | -3.32% | 20,579 |
| Nov 17, 2025 | 15,980.00 | 15,980.00 | 15,440.00 | 15,670.00 | 15,670.00 | -1.38% | 18,517 |
| Nov 14, 2025 | 16,070.00 | 16,070.00 | 15,630.00 | 15,890.00 | 15,890.00 | -2.75% | 18,572 |
| Nov 13, 2025 | 16,310.00 | 16,420.00 | 16,060.00 | 16,340.00 | 16,340.00 | -0.85% | 12,988 |
| Nov 12, 2025 | 16,050.00 | 16,480.00 | 15,810.00 | 16,480.00 | 16,480.00 | 1.85% | 15,202 |
| Nov 11, 2025 | 16,060.00 | 16,530.00 | 15,960.00 | 16,180.00 | 16,180.00 | 0.31% | 16,647 |
| Nov 10, 2025 | 15,740.00 | 16,140.00 | 15,740.00 | 16,130.00 | 16,130.00 | 2.48% | 15,034 |
| Nov 7, 2025 | 16,050.00 | 16,460.00 | 15,650.00 | 15,740.00 | 15,740.00 | -6.20% | 53,651 |
| Nov 6, 2025 | 17,000.00 | 17,210.00 | 16,490.00 | 16,780.00 | 16,780.00 | -1.12% | 29,862 |
| Nov 5, 2025 | 17,500.00 | 17,620.00 | 16,540.00 | 16,970.00 | 16,970.00 | -5.46% | 63,724 |
| Nov 4, 2025 | 17,810.00 | 18,130.00 | 17,590.00 | 17,950.00 | 17,950.00 | -0.06% | 30,373 |
| Nov 3, 2025 | 17,910.00 | 18,290.00 | 17,700.00 | 17,960.00 | 17,960.00 | 0.06% | 22,525 |
| Oct 31, 2025 | 18,220.00 | 18,290.00 | 17,830.00 | 17,950.00 | 17,950.00 | -2.50% | 25,872 |
| Oct 30, 2025 | 18,800.00 | 18,800.00 | 18,020.00 | 18,410.00 | 18,410.00 | -1.39% | 27,191 |
| Oct 29, 2025 | 18,720.00 | 18,950.00 | 18,160.00 | 18,670.00 | 18,670.00 | -0.05% | 23,963 |
| Oct 28, 2025 | 18,350.00 | 18,690.00 | 18,140.00 | 18,680.00 | 18,680.00 | 1.52% | 20,289 |
| Oct 27, 2025 | 18,450.00 | 18,700.00 | 18,330.00 | 18,400.00 | 18,400.00 | 0.55% | 21,297 |
| Oct 24, 2025 | 18,190.00 | 18,490.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.60% | 26,822 |
| Oct 23, 2025 | 17,700.00 | 18,820.00 | 17,560.00 | 18,190.00 | 18,190.00 | 2.08% | 48,597 |
| Oct 22, 2025 | 17,770.00 | 17,900.00 | 17,440.00 | 17,820.00 | 17,820.00 | 0.17% | 17,688 |
| Oct 21, 2025 | 17,860.00 | 18,100.00 | 17,650.00 | 17,790.00 | 17,790.00 | -1.00% | 30,038 |
| Oct 20, 2025 | 18,030.00 | 18,170.00 | 17,720.00 | 17,970.00 | 17,970.00 | -0.17% | 12,449 |
| Oct 17, 2025 | 17,780.00 | 18,170.00 | 17,300.00 | 18,000.00 | 18,000.00 | -0.94% | 32,479 |
| Oct 16, 2025 | 18,280.00 | 18,510.00 | 17,970.00 | 18,170.00 | 18,170.00 | -0.71% | 17,106 |
| Oct 15, 2025 | 17,510.00 | 18,390.00 | 17,450.00 | 18,300.00 | 18,300.00 | 3.98% | 31,448 |
| Oct 14, 2025 | 17,340.00 | 17,740.00 | 17,070.00 | 17,600.00 | 17,600.00 | 1.09% | 32,407 |
| Oct 13, 2025 | 17,400.00 | 17,740.00 | 17,340.00 | 17,410.00 | 17,410.00 | -2.74% | 36,195 |
| Oct 10, 2025 | 17,840.00 | 18,190.00 | 17,710.00 | 17,900.00 | 17,900.00 | -0.67% | 32,010 |
| Oct 2, 2025 | 18,090.00 | 18,100.00 | 17,680.00 | 18,020.00 | 18,020.00 | 1.07% | 25,127 |
| Oct 1, 2025 | 18,510.00 | 18,750.00 | 17,830.00 | 17,830.00 | 17,830.00 | -3.67% | 27,688 |
| Sep 30, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,510.00 | 18,510.00 | -2.89% | 13,044 |
| Sep 29, 2025 | 19,500.00 | 19,650.00 | 18,870.00 | 19,060.00 | 19,060.00 | 1.98% | 31,956 |
| Sep 26, 2025 | 19,590.00 | 19,590.00 | 18,650.00 | 18,690.00 | 18,690.00 | -3.56% | 26,424 |
| Sep 25, 2025 | 19,200.00 | 19,600.00 | 18,950.00 | 19,380.00 | 19,380.00 | -0.05% | 22,505 |
| Sep 24, 2025 | 19,220.00 | 19,430.00 | 18,510.00 | 19,390.00 | 19,390.00 | 2.11% | 29,428 |
| Sep 23, 2025 | 18,880.00 | 19,380.00 | 18,700.00 | 18,990.00 | 18,990.00 | 0.58% | 15,687 |
| Sep 22, 2025 | 19,170.00 | 19,340.00 | 18,770.00 | 18,880.00 | 18,880.00 | -2.48% | 23,641 |