Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 21,750
+100 (0.46%)
May 14, 2026, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 21,650.00 | 23,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.46% | 99,793 |
| May 13, 2026 | 22,350.00 | 22,400.00 | 21,400.00 | 21,650.00 | 21,650.00 | -3.13% | 112,405 |
| 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% | 290,553 |
| May 7, 2026 | 25,150.00 | 29,800.00 | 23,600.00 | 24,750.00 | 24,750.00 | -1.39% | 1,063,600 |
| May 6, 2026 | 25,400.00 | 25,950.00 | 24,150.00 | 25,100.00 | 25,100.00 | -0.40% | 177,388 |
| May 4, 2026 | 25,500.00 | 26,600.00 | 23,500.00 | 25,200.00 | 25,200.00 | 0.20% | 272,807 |
| Apr 30, 2026 | 26,450.00 | 26,750.00 | 24,900.00 | 25,150.00 | 25,150.00 | -4.91% | 240,004 |
| Apr 29, 2026 | 24,900.00 | 27,500.00 | 24,750.00 | 26,450.00 | 26,450.00 | 6.65% | 732,599 |
| 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% | 549,957 |
| Apr 24, 2026 | 22,950.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 2.21% | 233,572 |
| Apr 23, 2026 | 23,000.00 | 24,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 1.80% | 592,937 |
| Apr 22, 2026 | 20,450.00 | 22,450.00 | 20,450.00 | 22,200.00 | 22,200.00 | 8.56% | 422,037 |
| 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% | 108,494 |
| Apr 17, 2026 | 20,900.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -1.20% | 98,623 |
| Apr 16, 2026 | 20,200.00 | 22,000.00 | 19,760.00 | 20,900.00 | 20,900.00 | 4.50% | 258,092 |
| Apr 15, 2026 | 19,200.00 | 20,150.00 | 18,920.00 | 20,000.00 | 20,000.00 | 5.26% | 210,742 |
| Apr 14, 2026 | 19,180.00 | 19,520.00 | 18,810.00 | 19,000.00 | 19,000.00 | - | 125,550 |
| Apr 13, 2026 | 19,490.00 | 19,490.00 | 18,920.00 | 19,000.00 | 19,000.00 | -3.01% | 80,826 |
| Apr 10, 2026 | 19,290.00 | 19,750.00 | 19,120.00 | 19,590.00 | 19,590.00 | 2.83% | 106,424 |
| Apr 9, 2026 | 19,990.00 | 20,350.00 | 18,920.00 | 19,050.00 | 19,050.00 | -3.93% | 140,591 |
| Apr 8, 2026 | 20,250.00 | 20,600.00 | 19,760.00 | 19,830.00 | 19,830.00 | -0.80% | 174,695 |
| Apr 7, 2026 | 21,350.00 | 21,500.00 | 19,410.00 | 19,990.00 | 19,990.00 | -5.71% | 213,324 |
| 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% | 543,741 |
| Apr 2, 2026 | 22,350.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 338,483 |
| Apr 1, 2026 | 21,950.00 | 23,100.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.50% | 229,082 |
| Mar 31, 2026 | 22,500.00 | 23,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | -4.68% | 373,190 |
| Mar 30, 2026 | 20,800.00 | 23,100.00 | 20,250.00 | 22,450.00 | 22,450.00 | 7.42% | 430,183 |
| Mar 27, 2026 | 21,200.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | -1.42% | 134,123 |
| Mar 26, 2026 | 22,200.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -4.50% | 215,139 |
| Mar 25, 2026 | 20,850.00 | 23,550.00 | 20,300.00 | 22,200.00 | 22,200.00 | 6.47% | 482,992 |
| Mar 24, 2026 | 21,550.00 | 22,450.00 | 20,200.00 | 20,850.00 | 20,850.00 | -3.47% | 279,948 |
| 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% | 1,569,843 |
| Mar 19, 2026 | 18,840.00 | 23,450.00 | 18,840.00 | 22,100.00 | 22,100.00 | 14.57% | 1,528,341 |
| Mar 18, 2026 | 19,090.00 | 19,390.00 | 18,850.00 | 19,290.00 | 19,290.00 | 1.63% | 92,680 |
| Mar 17, 2026 | 18,720.00 | 19,770.00 | 18,720.00 | 18,980.00 | 18,980.00 | 1.82% | 111,493 |
| Mar 16, 2026 | 19,110.00 | 19,500.00 | 18,500.00 | 18,640.00 | 18,640.00 | -1.48% | 82,125 |
| Mar 13, 2026 | 19,450.00 | 19,450.00 | 18,830.00 | 18,920.00 | 18,920.00 | -2.72% | 94,950 |
| Mar 12, 2026 | 18,600.00 | 19,610.00 | 18,480.00 | 19,450.00 | 19,450.00 | 4.12% | 159,654 |
| Mar 11, 2026 | 18,790.00 | 19,190.00 | 18,420.00 | 18,680.00 | 18,680.00 | 0.70% | 90,800 |
| Mar 10, 2026 | 18,190.00 | 18,780.00 | 17,940.00 | 18,550.00 | 18,550.00 | 5.34% | 100,730 |
| Mar 9, 2026 | 18,280.00 | 18,480.00 | 17,150.00 | 17,610.00 | 17,610.00 | -6.48% | 116,411 |
| Mar 6, 2026 | 18,430.00 | 19,240.00 | 17,880.00 | 18,830.00 | 18,830.00 | 2.23% | 154,130 |
| Mar 5, 2026 | 17,200.00 | 18,420.00 | 16,930.00 | 18,420.00 | 18,420.00 | 15.13% | 143,171 |
| Mar 4, 2026 | 17,900.00 | 18,790.00 | 16,000.00 | 16,000.00 | 16,000.00 | -13.98% | 266,102 |