Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 12,980
-520 (-3.85%)
Sep 11, 2026, 3:30 PM KST
Gridwiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 14,350.00 | 14,640.00 | 13,560.00 | 13,810.00 | 13,810.00 | -1.64% | 30,834 |
| Aug 6, 2026 | 13,970.00 | 14,300.00 | 13,630.00 | 14,040.00 | 14,040.00 | - | 29,384 |
| Aug 5, 2026 | 13,300.00 | 14,140.00 | 13,300.00 | 14,040.00 | 14,040.00 | 6.28% | 60,642 |
| Aug 4, 2026 | 12,400.00 | 13,350.00 | 12,400.00 | 13,210.00 | 13,210.00 | 6.53% | 32,928 |
| Aug 3, 2026 | 12,190.00 | 12,790.00 | 11,870.00 | 12,400.00 | 12,400.00 | 2.14% | 32,676 |
| Jul 31, 2026 | 11,970.00 | 12,270.00 | 11,800.00 | 12,140.00 | 12,140.00 | 7.53% | 42,774 |
| Jul 30, 2026 | 10,880.00 | 11,770.00 | 10,860.00 | 11,290.00 | 11,290.00 | 1.80% | 58,539 |
| Jul 29, 2026 | 12,000.00 | 12,390.00 | 10,700.00 | 11,090.00 | 11,090.00 | -7.89% | 87,285 |
| Jul 28, 2026 | 12,510.00 | 12,900.00 | 11,900.00 | 12,040.00 | 12,040.00 | -9.41% | 76,774 |
| Jul 27, 2026 | 15,190.00 | 15,190.00 | 13,200.00 | 13,290.00 | 13,290.00 | -10.14% | 90,257 |
| Jul 24, 2026 | 15,700.00 | 15,920.00 | 14,750.00 | 14,790.00 | 14,790.00 | -6.39% | 85,280 |
| Jul 23, 2026 | 14,640.00 | 15,800.00 | 14,210.00 | 15,800.00 | 15,800.00 | 11.82% | 122,987 |
| Jul 22, 2026 | 14,140.00 | 15,040.00 | 14,120.00 | 14,130.00 | 14,130.00 | 1.51% | 73,453 |
| Jul 21, 2026 | 13,980.00 | 14,150.00 | 13,200.00 | 13,920.00 | 13,920.00 | -0.50% | 57,093 |
| Jul 20, 2026 | 15,620.00 | 15,790.00 | 13,930.00 | 13,990.00 | 13,990.00 | -12.12% | 97,608 |
| Jul 16, 2026 | 15,870.00 | 16,570.00 | 15,140.00 | 15,920.00 | 15,920.00 | 0.38% | 147,422 |
| Jul 15, 2026 | 14,900.00 | 16,200.00 | 14,810.00 | 15,860.00 | 15,860.00 | 8.70% | 218,379 |
| Jul 14, 2026 | 14,220.00 | 15,340.00 | 13,650.00 | 14,590.00 | 14,590.00 | 3.11% | 314,166 |
| Jul 13, 2026 | 14,100.00 | 16,600.00 | 14,080.00 | 14,150.00 | 14,150.00 | 0.50% | 693,606 |
| Jul 10, 2026 | 12,340.00 | 16,040.00 | 12,340.00 | 14,080.00 | 14,080.00 | 14.10% | 565,532 |
| Jul 9, 2026 | 12,470.00 | 12,900.00 | 11,700.00 | 12,340.00 | 12,340.00 | -1.04% | 38,445 |
| Jul 8, 2026 | 13,270.00 | 13,490.00 | 12,410.00 | 12,470.00 | 12,470.00 | -6.94% | 48,502 |
| Jul 7, 2026 | 13,600.00 | 14,050.00 | 13,110.00 | 13,400.00 | 13,400.00 | -2.69% | 37,949 |
| Jul 6, 2026 | 14,480.00 | 14,520.00 | 13,540.00 | 13,770.00 | 13,770.00 | -5.56% | 31,388 |
| Jul 3, 2026 | 14,900.00 | 15,240.00 | 14,110.00 | 14,580.00 | 14,580.00 | -2.28% | 48,151 |
| Jul 2, 2026 | 15,660.00 | 16,220.00 | 14,800.00 | 14,920.00 | 14,920.00 | -8.07% | 48,001 |