Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 16,150
-140 (-0.86%)
Jan 30, 2026, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16,560.00 | 16,720.00 | 15,970.00 | 16,150.00 | 16,150.00 | -0.86% | 48,521 |
| Jan 29, 2026 | 16,360.00 | 16,490.00 | 16,010.00 | 16,290.00 | 16,290.00 | -0.43% | 47,671 |
| Jan 28, 2026 | 16,600.00 | 16,850.00 | 16,310.00 | 16,360.00 | 16,360.00 | -1.15% | 49,428 |
| Jan 27, 2026 | 16,550.00 | 17,060.00 | 16,290.00 | 16,550.00 | 16,550.00 | 1.29% | 62,600 |
| Jan 26, 2026 | 16,310.00 | 16,480.00 | 16,070.00 | 16,340.00 | 16,340.00 | 0.18% | 49,293 |
| Jan 23, 2026 | 16,280.00 | 16,450.00 | 16,000.00 | 16,310.00 | 16,310.00 | 0.06% | 50,582 |
| Jan 22, 2026 | 16,700.00 | 16,700.00 | 16,090.00 | 16,300.00 | 16,300.00 | -0.61% | 63,407 |
| Jan 21, 2026 | 16,010.00 | 16,830.00 | 15,910.00 | 16,400.00 | 16,400.00 | 0.49% | 110,572 |
| Jan 20, 2026 | 15,660.00 | 16,900.00 | 15,360.00 | 16,320.00 | 16,320.00 | 4.35% | 167,672 |
| Jan 19, 2026 | 15,380.00 | 15,830.00 | 15,260.00 | 15,640.00 | 15,640.00 | 1.69% | 51,144 |
| Jan 16, 2026 | 15,310.00 | 15,740.00 | 15,260.00 | 15,380.00 | 15,380.00 | 0.52% | 43,324 |
| Jan 15, 2026 | 15,160.00 | 15,430.00 | 14,860.00 | 15,300.00 | 15,300.00 | -0.13% | 39,886 |
| Jan 14, 2026 | 15,700.00 | 15,700.00 | 15,040.00 | 15,320.00 | 15,320.00 | -1.48% | 41,177 |
| Jan 13, 2026 | 15,640.00 | 15,850.00 | 15,360.00 | 15,550.00 | 15,550.00 | -0.58% | 33,650 |
| Jan 12, 2026 | 15,170.00 | 16,250.00 | 15,160.00 | 15,640.00 | 15,640.00 | 3.37% | 98,863 |
| Jan 9, 2026 | 14,960.00 | 15,330.00 | 14,820.00 | 15,130.00 | 15,130.00 | 0.53% | 46,518 |
| Jan 8, 2026 | 15,550.00 | 15,550.00 | 14,860.00 | 15,050.00 | 15,050.00 | -3.22% | 51,694 |
| Jan 7, 2026 | 16,320.00 | 16,320.00 | 15,220.00 | 15,550.00 | 15,550.00 | -3.54% | 84,316 |
| Jan 6, 2026 | 16,380.00 | 16,990.00 | 16,030.00 | 16,120.00 | 16,120.00 | -1.59% | 159,914 |
| Jan 5, 2026 | 14,370.00 | 17,920.00 | 14,340.00 | 16,380.00 | 16,380.00 | 13.99% | 960,258 |
| Jan 2, 2026 | 13,450.00 | 14,480.00 | 13,450.00 | 14,370.00 | 14,370.00 | 5.35% | 41,108 |
| Dec 30, 2025 | 13,810.00 | 13,900.00 | 13,450.00 | 13,640.00 | 13,640.00 | -0.94% | 17,331 |
| Dec 29, 2025 | 13,770.00 | 13,990.00 | 13,680.00 | 13,770.00 | 13,770.00 | - | 14,442 |
| Dec 26, 2025 | 14,210.00 | 14,240.00 | 13,770.00 | 13,770.00 | 13,770.00 | -3.03% | 30,854 |
| Dec 24, 2025 | 14,400.00 | 14,470.00 | 14,190.00 | 14,200.00 | 14,200.00 | -1.25% | 17,617 |
| Dec 23, 2025 | 14,550.00 | 14,690.00 | 14,310.00 | 14,380.00 | 14,380.00 | -1.78% | 17,721 |
| Dec 22, 2025 | 14,580.00 | 14,910.00 | 14,540.00 | 14,640.00 | 14,640.00 | 0.21% | 13,687 |
| Dec 19, 2025 | 14,310.00 | 14,630.00 | 14,260.00 | 14,610.00 | 14,610.00 | 1.60% | 19,633 |
| Dec 18, 2025 | 14,670.00 | 14,670.00 | 14,310.00 | 14,380.00 | 14,380.00 | -2.64% | 17,695 |
| Dec 17, 2025 | 14,900.00 | 15,590.00 | 14,660.00 | 14,770.00 | 14,770.00 | -1.34% | 16,596 |
| Dec 16, 2025 | 15,120.00 | 15,340.00 | 14,870.00 | 14,970.00 | 14,970.00 | -1.45% | 13,856 |
| Dec 15, 2025 | 15,370.00 | 15,370.00 | 15,030.00 | 15,190.00 | 15,190.00 | -1.17% | 13,971 |
| Dec 12, 2025 | 14,830.00 | 15,410.00 | 14,600.00 | 15,370.00 | 15,370.00 | 3.64% | 24,122 |
| Dec 11, 2025 | 14,860.00 | 14,920.00 | 14,630.00 | 14,830.00 | 14,830.00 | 0.20% | 10,543 |
| Dec 10, 2025 | 15,030.00 | 15,110.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.47% | 9,569 |
| Dec 9, 2025 | 14,720.00 | 14,970.00 | 14,660.00 | 14,870.00 | 14,870.00 | 1.02% | 7,309 |
| Dec 8, 2025 | 15,160.00 | 15,160.00 | 14,170.00 | 14,720.00 | 14,720.00 | -1.80% | 15,239 |
| 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 |