Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 17,950
-460 (-2.50%)
Oct 31, 2025, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,220.00 | 18,290.00 | 17,900.00 | 18,040.00 | 18,040.00 | -2.01% | 17,705 |
| 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% | 21,697 |
| 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% | 18,147 |
| 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% | 18,489 |
| 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% | 32,937 |
| Oct 2, 2025 | 18,090.00 | 18,100.00 | 17,680.00 | 18,020.00 | 18,020.00 | 1.07% | 26,846 |
| Oct 1, 2025 | 18,510.00 | 18,750.00 | 17,830.00 | 17,830.00 | 17,830.00 | -3.67% | 28,298 |
| Sep 30, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,510.00 | 18,510.00 | -2.89% | 13,622 |
| 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% | 28,558 |
| 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% | 24,011 |
| Sep 19, 2025 | 19,400.00 | 19,800.00 | 19,170.00 | 19,360.00 | 19,360.00 | -0.77% | 13,701 |
| 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 |