Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 10,750
-230 (-2.09%)
Oct 23, 2026, 3:30 PM KST
Gridwiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10,720.00 | 11,050.00 | 10,510.00 | 10,750.00 | 10,750.00 | -2.09% | 14,018 |
| Oct 22, 2026 | 11,250.00 | 11,510.00 | 10,900.00 | 10,980.00 | 10,980.00 | -4.69% | 9,128 |
| Oct 21, 2026 | 11,460.00 | 11,990.00 | 11,450.00 | 11,520.00 | 11,520.00 | 0.61% | 4,643 |
| Oct 20, 2026 | 11,850.00 | 12,190.00 | 11,400.00 | 11,450.00 | 11,450.00 | -4.90% | 7,189 |
| Oct 19, 2026 | 11,660.00 | 12,150.00 | 11,510.00 | 12,040.00 | 12,040.00 | 3.26% | 11,525 |
| Oct 16, 2026 | 10,900.00 | 11,900.00 | 10,900.00 | 11,660.00 | 11,660.00 | 7.47% | 16,987 |
| Oct 15, 2026 | 11,350.00 | 11,700.00 | 10,750.00 | 10,850.00 | 10,850.00 | -8.21% | 26,494 |
| Oct 14, 2026 | 11,850.00 | 12,240.00 | 11,640.00 | 11,820.00 | 11,820.00 | 0.42% | 11,647 |
| Oct 13, 2026 | 11,840.00 | 11,940.00 | 11,300.00 | 11,770.00 | 11,770.00 | -3.13% | 23,694 |
| Oct 12, 2026 | 13,100.00 | 13,100.00 | 12,150.00 | 12,150.00 | 12,150.00 | -6.83% | 14,356 |
| Oct 8, 2026 | 13,280.00 | 13,280.00 | 12,720.00 | 13,040.00 | 13,040.00 | 0.38% | 8,737 |
| Oct 7, 2026 | 13,600.00 | 13,600.00 | 12,910.00 | 12,990.00 | 12,990.00 | -2.55% | 10,174 |
| Oct 6, 2026 | 13,250.00 | 13,500.00 | 13,000.00 | 13,330.00 | 13,330.00 | 0.91% | 17,138 |
| Oct 2, 2026 | 13,030.00 | 13,260.00 | 12,560.00 | 13,210.00 | 13,210.00 | 1.77% | 16,230 |
| Oct 1, 2026 | 12,680.00 | 12,980.00 | 12,500.00 | 12,980.00 | 12,980.00 | 2.53% | 18,447 |
| Sep 30, 2026 | 12,900.00 | 12,900.00 | 12,520.00 | 12,660.00 | 12,660.00 | 1.61% | 26,243 |
| Sep 29, 2026 | 12,900.00 | 12,900.00 | 12,400.00 | 12,460.00 | 12,460.00 | -1.97% | 19,686 |
| Sep 28, 2026 | 12,740.00 | 12,880.00 | 12,370.00 | 12,710.00 | 12,710.00 | 1.19% | 17,823 |
| Sep 23, 2026 | 12,820.00 | 12,820.00 | 12,400.00 | 12,560.00 | 12,560.00 | -0.32% | 13,358 |
| Sep 22, 2026 | 12,850.00 | 12,850.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.40% | 11,396 |
| Sep 21, 2026 | 12,650.00 | 12,770.00 | 12,420.00 | 12,550.00 | 12,550.00 | -1.03% | 24,706 |
| Sep 18, 2026 | 12,950.00 | 13,040.00 | 12,500.00 | 12,680.00 | 12,680.00 | 0.08% | 16,442 |
| Sep 17, 2026 | 12,480.00 | 12,900.00 | 12,470.00 | 12,670.00 | 12,670.00 | 0.32% | 7,714 |
| Sep 16, 2026 | 12,570.00 | 12,650.00 | 12,420.00 | 12,630.00 | 12,630.00 | 0.48% | 7,261 |
| Sep 15, 2026 | 12,500.00 | 12,740.00 | 12,200.00 | 12,570.00 | 12,570.00 | 1.37% | 8,418 |
| Sep 14, 2026 | 12,980.00 | 12,980.00 | 12,190.00 | 12,400.00 | 12,400.00 | -4.47% | 20,338 |
| Sep 11, 2026 | 13,500.00 | 13,500.00 | 12,970.00 | 12,980.00 | 12,980.00 | -3.85% | 20,560 |
| Sep 10, 2026 | 13,330.00 | 13,700.00 | 13,150.00 | 13,500.00 | 13,500.00 | 1.28% | 13,771 |
| Sep 9, 2026 | 13,120.00 | 13,770.00 | 13,120.00 | 13,330.00 | 13,330.00 | 1.68% | 32,573 |
| Sep 8, 2026 | 13,000.00 | 13,400.00 | 12,840.00 | 13,110.00 | 13,110.00 | 1.71% | 20,344 |
| Sep 7, 2026 | 13,040.00 | 13,060.00 | 12,660.00 | 12,890.00 | 12,890.00 | 0.08% | 11,337 |
| Sep 4, 2026 | 12,930.00 | 13,100.00 | 12,600.00 | 12,880.00 | 12,880.00 | 1.02% | 17,351 |
| Sep 3, 2026 | 13,430.00 | 13,430.00 | 12,500.00 | 12,750.00 | 12,750.00 | -2.67% | 32,936 |
| Sep 2, 2026 | 13,200.00 | 13,470.00 | 13,090.00 | 13,100.00 | 13,100.00 | -3.18% | 32,317 |
| Sep 1, 2026 | 13,920.00 | 14,230.00 | 13,270.00 | 13,530.00 | 13,530.00 | -4.58% | 33,829 |
| Aug 31, 2026 | 14,450.00 | 14,450.00 | 13,660.00 | 14,180.00 | 14,180.00 | -1.73% | 16,496 |
| Aug 28, 2026 | 14,470.00 | 14,620.00 | 14,220.00 | 14,430.00 | 14,430.00 | 0.70% | 13,900 |
| Aug 27, 2026 | 14,220.00 | 14,600.00 | 14,090.00 | 14,330.00 | 14,330.00 | 0.92% | 21,304 |
| Aug 26, 2026 | 14,290.00 | 14,420.00 | 14,050.00 | 14,200.00 | 14,200.00 | -1.39% | 20,628 |
| Aug 25, 2026 | 13,550.00 | 14,500.00 | 12,950.00 | 14,400.00 | 14,400.00 | 6.27% | 25,351 |
| Aug 24, 2026 | 13,860.00 | 13,990.00 | 13,450.00 | 13,550.00 | 13,550.00 | -1.31% | 19,868 |
| Aug 21, 2026 | 14,250.00 | 14,320.00 | 13,520.00 | 13,730.00 | 13,730.00 | -5.38% | 22,168 |
| Aug 20, 2026 | 14,750.00 | 15,000.00 | 14,150.00 | 14,510.00 | 14,510.00 | 0.35% | 31,011 |
| Aug 19, 2026 | 14,250.00 | 15,000.00 | 14,150.00 | 14,460.00 | 14,460.00 | -1.63% | 31,422 |
| Aug 18, 2026 | 15,900.00 | 15,920.00 | 14,570.00 | 14,700.00 | 14,700.00 | -7.55% | 54,291 |
| Aug 14, 2026 | 16,300.00 | 16,600.00 | 15,610.00 | 15,900.00 | 15,900.00 | -0.44% | 58,345 |
| Aug 13, 2026 | 15,830.00 | 16,500.00 | 15,830.00 | 15,970.00 | 15,970.00 | 0.88% | 86,376 |
| Aug 12, 2026 | 15,720.00 | 15,970.00 | 14,770.00 | 15,830.00 | 15,830.00 | 7.98% | 123,337 |
| Aug 11, 2026 | 14,240.00 | 14,960.00 | 14,050.00 | 14,660.00 | 14,660.00 | 1.10% | 51,104 |
| Aug 10, 2026 | 13,760.00 | 14,510.00 | 13,760.00 | 14,500.00 | 14,500.00 | 5.00% | 49,079 |