Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518,220.0018,290.0017,900.0018,040.0018,040.00-2.01%17,705
Oct 30, 202518,800.0018,800.0018,020.0018,410.0018,410.00-1.39%27,191
Oct 29, 202518,720.0018,950.0018,160.0018,670.0018,670.00-0.05%23,963
Oct 28, 202518,350.0018,690.0018,140.0018,680.0018,680.001.52%20,289
Oct 27, 202518,450.0018,700.0018,330.0018,400.0018,400.000.55%21,697
Oct 24, 202518,190.0018,490.0018,100.0018,300.0018,300.000.60%26,822
Oct 23, 202517,700.0018,820.0017,560.0018,190.0018,190.002.08%48,597
Oct 22, 202517,770.0017,900.0017,440.0017,820.0017,820.000.17%18,147
Oct 21, 202517,860.0018,100.0017,650.0017,790.0017,790.00-1.00%30,038
Oct 20, 202518,030.0018,170.0017,720.0017,970.0017,970.00-0.17%12,449
Oct 17, 202517,780.0018,170.0017,300.0018,000.0018,000.00-0.94%32,479
Oct 16, 202518,280.0018,510.0017,970.0018,170.0018,170.00-0.71%18,489
Oct 15, 202517,510.0018,390.0017,450.0018,300.0018,300.003.98%31,448
Oct 14, 202517,340.0017,740.0017,070.0017,600.0017,600.001.09%32,407
Oct 13, 202517,400.0017,740.0017,340.0017,410.0017,410.00-2.74%36,195
Oct 10, 202517,840.0018,190.0017,710.0017,900.0017,900.00-0.67%32,937
Oct 2, 202518,090.0018,100.0017,680.0018,020.0018,020.001.07%26,846
Oct 1, 202518,510.0018,750.0017,830.0017,830.0017,830.00-3.67%28,298
Sep 30, 202519,000.0019,000.0018,500.0018,510.0018,510.00-2.89%13,622
Sep 29, 202519,500.0019,650.0018,870.0019,060.0019,060.001.98%31,956
Sep 26, 202519,590.0019,590.0018,650.0018,690.0018,690.00-3.56%28,558
Sep 25, 202519,200.0019,600.0018,950.0019,380.0019,380.00-0.05%22,505
Sep 24, 202519,220.0019,430.0018,510.0019,390.0019,390.002.11%29,428
Sep 23, 202518,880.0019,380.0018,700.0018,990.0018,990.000.58%15,687
Sep 22, 202519,170.0019,340.0018,770.0018,880.0018,880.00-2.48%24,011
Sep 19, 202519,400.0019,800.0019,170.0019,360.0019,360.00-0.77%13,701
Sep 18, 202519,510.0019,660.0019,210.0019,510.0019,510.00-0.10%13,677
Sep 17, 202519,940.0019,940.0019,390.0019,530.0019,530.000.15%16,396
Sep 16, 202519,000.0019,820.0019,000.0019,500.0019,500.002.15%47,337
Sep 15, 202519,380.0019,380.0019,000.0019,090.0019,090.00-1.55%16,302
Sep 12, 202519,140.0019,500.0019,000.0019,390.0019,390.001.95%40,301
Sep 11, 202519,060.0019,350.0018,660.0019,020.0019,020.004.62%69,334
Sep 10, 202518,030.0018,200.0017,870.0018,180.0018,180.000.89%16,625
Sep 9, 202517,930.0018,130.0017,820.0018,020.0018,020.000.50%20,191
Sep 8, 202517,770.0018,150.0017,620.0017,930.0017,930.001.01%25,291
Sep 5, 202517,880.0018,240.0017,700.0017,750.0017,750.00-0.67%14,641
Sep 4, 202517,840.0018,300.0017,790.0017,870.0017,870.000.22%16,175
Sep 3, 202517,970.0018,190.0017,660.0017,830.0017,830.00-1.11%23,058
Sep 2, 202518,050.0018,380.0017,710.0018,030.0018,030.00-0.11%29,605
Sep 1, 202518,830.0018,830.0017,970.0018,050.0018,050.00-4.14%19,767
Aug 29, 202518,730.0018,950.0018,470.0018,830.0018,830.000.32%10,055
Aug 28, 202518,930.0019,100.0018,550.0018,770.0018,770.00-1.21%6,633
Aug 27, 202519,000.0019,200.0018,820.0019,000.0019,000.000.53%10,553
Aug 26, 202519,180.0019,390.0018,730.0018,900.0018,900.00-1.61%13,139
Aug 25, 202519,300.0019,480.0019,140.0019,210.0019,210.000.95%8,358
Aug 22, 202518,810.0019,410.0018,810.0019,030.0019,030.001.22%11,009
Aug 21, 202518,500.0019,050.0018,500.0018,800.0018,800.000.91%19,722
Aug 20, 202519,200.0019,240.0018,000.0018,630.0018,630.00-4.27%36,721
Aug 19, 202519,970.0020,050.0019,300.0019,460.0019,460.00-3.18%41,839
Aug 18, 202519,810.0020,250.0019,720.0020,100.0020,100.002.24%40,579