Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 16,360
-880 (-5.10%)
Jun 2, 2026, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16,700.00 | 17,200.00 | 16,200.00 | 16,360.00 | 16,360.00 | -5.10% | 60,044 |
| Jun 1, 2026 | 18,150.00 | 18,150.00 | 16,900.00 | 17,240.00 | 17,240.00 | -5.12% | 110,426 |
| May 29, 2026 | 18,480.00 | 19,200.00 | 18,010.00 | 18,170.00 | 18,170.00 | -1.68% | 56,929 |
| May 28, 2026 | 19,320.00 | 19,610.00 | 18,000.00 | 18,480.00 | 18,480.00 | -4.79% | 57,561 |
| May 27, 2026 | 20,950.00 | 20,950.00 | 19,310.00 | 19,410.00 | 19,410.00 | -5.78% | 73,476 |
| May 26, 2026 | 20,300.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.49% | 91,180 |
| May 22, 2026 | 18,820.00 | 20,950.00 | 18,820.00 | 20,100.00 | 20,100.00 | 6.80% | 152,994 |
| May 21, 2026 | 18,190.00 | 19,200.00 | 18,190.00 | 18,820.00 | 18,820.00 | 4.56% | 52,847 |
| May 20, 2026 | 18,480.00 | 18,780.00 | 17,270.00 | 18,000.00 | 18,000.00 | -4.56% | 91,608 |
| May 19, 2026 | 19,240.00 | 19,460.00 | 18,410.00 | 18,860.00 | 18,860.00 | -1.98% | 54,021 |
| May 18, 2026 | 19,290.00 | 19,600.00 | 18,460.00 | 19,240.00 | 19,240.00 | -3.17% | 114,371 |
| May 15, 2026 | 21,650.00 | 21,750.00 | 19,870.00 | 19,870.00 | 19,870.00 | -8.64% | 167,432 |
| May 14, 2026 | 21,650.00 | 23,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.46% | 100,228 |
| May 13, 2026 | 22,350.00 | 22,400.00 | 21,400.00 | 21,650.00 | 21,650.00 | -3.13% | 113,480 |
| May 12, 2026 | 22,600.00 | 23,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | -2.19% | 179,935 |
| May 11, 2026 | 24,300.00 | 24,600.00 | 22,850.00 | 22,850.00 | 22,850.00 | -5.97% | 198,031 |
| May 8, 2026 | 24,450.00 | 25,750.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.82% | 290,751 |
| May 7, 2026 | 25,150.00 | 29,800.00 | 23,600.00 | 24,750.00 | 24,750.00 | -1.39% | 1,072,773 |
| May 6, 2026 | 25,400.00 | 25,950.00 | 24,150.00 | 25,100.00 | 25,100.00 | -0.40% | 179,414 |
| May 4, 2026 | 25,500.00 | 26,600.00 | 23,500.00 | 25,200.00 | 25,200.00 | 0.20% | 274,327 |
| Apr 30, 2026 | 26,450.00 | 26,750.00 | 24,900.00 | 25,150.00 | 25,150.00 | -4.91% | 243,043 |
| Apr 29, 2026 | 24,900.00 | 27,500.00 | 24,750.00 | 26,450.00 | 26,450.00 | 6.65% | 737,106 |
| Apr 28, 2026 | 25,550.00 | 25,650.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.80% | 277,928 |
| Apr 27, 2026 | 23,700.00 | 25,350.00 | 23,650.00 | 25,000.00 | 25,000.00 | 8.23% | 552,643 |
| Apr 24, 2026 | 22,950.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 2.21% | 235,512 |
| Apr 23, 2026 | 23,000.00 | 24,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 1.80% | 594,255 |
| Apr 22, 2026 | 20,450.00 | 22,450.00 | 20,450.00 | 22,200.00 | 22,200.00 | 8.56% | 423,565 |
| Apr 21, 2026 | 20,500.00 | 20,950.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.25% | 95,867 |
| Apr 20, 2026 | 20,850.00 | 21,550.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.21% | 109,008 |
| Apr 17, 2026 | 20,900.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -1.20% | 99,296 |
| Apr 16, 2026 | 20,200.00 | 22,000.00 | 19,760.00 | 20,900.00 | 20,900.00 | 4.50% | 261,490 |
| Apr 15, 2026 | 19,200.00 | 20,150.00 | 18,920.00 | 20,000.00 | 20,000.00 | 5.26% | 211,400 |
| Apr 14, 2026 | 19,180.00 | 19,520.00 | 18,810.00 | 19,000.00 | 19,000.00 | - | 125,722 |
| Apr 13, 2026 | 19,490.00 | 19,490.00 | 18,920.00 | 19,000.00 | 19,000.00 | -3.01% | 81,587 |
| Apr 10, 2026 | 19,290.00 | 19,750.00 | 19,120.00 | 19,590.00 | 19,590.00 | 2.83% | 106,914 |
| Apr 9, 2026 | 19,990.00 | 20,350.00 | 18,920.00 | 19,050.00 | 19,050.00 | -3.93% | 141,034 |
| Apr 8, 2026 | 20,250.00 | 20,600.00 | 19,760.00 | 19,830.00 | 19,830.00 | -0.80% | 175,911 |
| Apr 7, 2026 | 21,350.00 | 21,500.00 | 19,410.00 | 19,990.00 | 19,990.00 | -5.71% | 213,572 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 20,900.00 | 21,200.00 | 21,200.00 | -7.63% | 232,617 |
| Apr 3, 2026 | 21,900.00 | 24,050.00 | 21,900.00 | 22,950.00 | 22,950.00 | 5.76% | 545,581 |
| Apr 2, 2026 | 22,350.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 340,240 |
| Apr 1, 2026 | 21,950.00 | 23,100.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.50% | 230,219 |
| Mar 31, 2026 | 22,500.00 | 23,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | -4.68% | 373,748 |
| Mar 30, 2026 | 20,800.00 | 23,100.00 | 20,250.00 | 22,450.00 | 22,450.00 | 7.42% | 432,104 |
| Mar 27, 2026 | 21,200.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | -1.42% | 135,915 |
| Mar 26, 2026 | 22,200.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -4.50% | 217,124 |
| Mar 25, 2026 | 20,850.00 | 23,550.00 | 20,300.00 | 22,200.00 | 22,200.00 | 6.47% | 484,606 |
| Mar 24, 2026 | 21,550.00 | 22,450.00 | 20,200.00 | 20,850.00 | 20,850.00 | -3.47% | 285,725 |
| Mar 23, 2026 | 21,800.00 | 23,300.00 | 20,900.00 | 21,600.00 | 21,600.00 | -0.92% | 445,212 |
| Mar 20, 2026 | 22,950.00 | 25,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.36% | 1,586,245 |