Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 19,950
-250 (-1.24%)
Aug 8, 2025, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 23,000.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.96% | 59,592 |
| Jul 9, 2025 | 24,150.00 | 24,200.00 | 22,950.00 | 22,950.00 | 22,950.00 | -3.16% | 103,019 |
| Jul 8, 2025 | 22,350.00 | 23,900.00 | 22,250.00 | 23,700.00 | 23,700.00 | 4.64% | 157,284 |
| Jul 7, 2025 | 22,000.00 | 22,850.00 | 21,600.00 | 22,650.00 | 22,650.00 | 2.72% | 45,369 |
| Jul 4, 2025 | 23,200.00 | 23,350.00 | 21,950.00 | 22,050.00 | 22,050.00 | -2.86% | 68,433 |
| Jul 3, 2025 | 23,050.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.09% | 61,036 |
| Jul 2, 2025 | 22,600.00 | 23,600.00 | 21,100.00 | 22,950.00 | 22,950.00 | 2.91% | 201,768 |
| Jul 1, 2025 | 22,400.00 | 23,000.00 | 22,050.00 | 22,300.00 | 22,300.00 | 2.29% | 67,092 |
| Jun 30, 2025 | 21,900.00 | 22,350.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.93% | 48,207 |
| Jun 27, 2025 | 22,400.00 | 23,125.00 | 21,300.00 | 21,600.00 | 21,600.00 | -2.04% | 97,628 |
| Jun 26, 2025 | 22,500.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | -2.00% | 92,893 |
| Jun 25, 2025 | 24,000.00 | 24,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | -3.02% | 223,109 |
| Jun 24, 2025 | 24,200.00 | 24,750.00 | 22,950.00 | 23,200.00 | 23,200.00 | -4.72% | 197,588 |
| Jun 23, 2025 | 21,500.00 | 25,850.00 | 21,050.00 | 24,350.00 | 24,350.00 | 9.93% | 1,113,106 |
| Jun 20, 2025 | 22,150.00 | 23,200.00 | 21,100.00 | 22,150.00 | 22,150.00 | 1.37% | 273,813 |
| Jun 19, 2025 | 22,200.00 | 22,500.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 104,825 |
| Jun 18, 2025 | 20,700.00 | 22,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 7.20% | 246,088 |
| Jun 17, 2025 | 21,050.00 | 21,200.00 | 19,990.00 | 20,150.00 | 20,150.00 | -4.28% | 69,943 |
| Jun 16, 2025 | 20,100.00 | 21,250.00 | 20,100.00 | 21,050.00 | 21,050.00 | 1.69% | 88,576 |
| Jun 13, 2025 | 21,950.00 | 21,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | -4.17% | 106,522 |
| Jun 12, 2025 | 22,200.00 | 22,450.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.69% | 79,662 |
| Jun 11, 2025 | 22,450.00 | 22,750.00 | 21,650.00 | 21,750.00 | 21,750.00 | -2.03% | 95,533 |
| Jun 10, 2025 | 22,400.00 | 23,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 3.74% | 335,003 |
| Jun 9, 2025 | 20,350.00 | 21,450.00 | 19,990.00 | 21,400.00 | 21,400.00 | 7.92% | 186,207 |
| Jun 5, 2025 | 20,500.00 | 20,550.00 | 19,820.00 | 19,830.00 | 19,830.00 | -3.50% | 91,400 |
| Jun 4, 2025 | 21,200.00 | 21,900.00 | 19,600.00 | 20,550.00 | 20,550.00 | 6.15% | 259,195 |
| Jun 2, 2025 | 18,150.00 | 19,370.00 | 18,150.00 | 19,360.00 | 19,360.00 | 6.61% | 80,597 |
| May 30, 2025 | 18,350.00 | 18,730.00 | 18,130.00 | 18,160.00 | 18,160.00 | 0.28% | 46,318 |
| May 29, 2025 | 18,110.00 | 18,300.00 | 17,940.00 | 18,110.00 | 18,110.00 | - | 43,242 |
| May 28, 2025 | 18,220.00 | 18,340.00 | 17,920.00 | 18,110.00 | 18,110.00 | - | 30,971 |