Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea · Delayed Price · Currency is KRW 14,590
+440 (3.11%)
Jul 14, 2026, 3:30 PM KST
Gridwiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 14,750.00 | 16,580.00 | 14,750.00 | 16,230.00 | 16,230.00 | 10.03% | 92,992 |
| Jun 30, 2026 | 14,840.00 | 15,200.00 | 14,590.00 | 14,750.00 | 14,750.00 | -1.27% | 35,152 |
| Jun 29, 2026 | 13,560.00 | 15,330.00 | 13,560.00 | 14,940.00 | 14,940.00 | 6.71% | 92,955 |
| Jun 26, 2026 | 13,800.00 | 14,570.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1.01% | 75,361 |
| Jun 25, 2026 | 13,440.00 | 15,260.00 | 13,370.00 | 13,860.00 | 13,860.00 | 3.13% | 137,715 |
| Jun 24, 2026 | 13,120.00 | 13,720.00 | 13,120.00 | 13,440.00 | 13,440.00 | -0.59% | 22,008 |
| Jun 23, 2026 | 14,740.00 | 14,900.00 | 13,500.00 | 13,520.00 | 13,520.00 | -8.34% | 47,028 |
| Jun 22, 2026 | 14,740.00 | 15,080.00 | 14,660.00 | 14,750.00 | 14,750.00 | -1.67% | 23,453 |
| Jun 19, 2026 | 15,790.00 | 16,000.00 | 14,770.00 | 15,000.00 | 15,000.00 | -6.19% | 63,792 |
| Jun 18, 2026 | 16,490.00 | 16,490.00 | 15,550.00 | 15,990.00 | 15,990.00 | -3.03% | 45,679 |
| Jun 17, 2026 | 17,070.00 | 17,070.00 | 16,340.00 | 16,490.00 | 16,490.00 | -3.40% | 37,032 |
| Jun 16, 2026 | 16,690.00 | 17,760.00 | 16,500.00 | 17,070.00 | 17,070.00 | 2.46% | 68,453 |
| Jun 15, 2026 | 15,710.00 | 17,220.00 | 15,710.00 | 16,660.00 | 16,660.00 | 6.52% | 64,040 |
| Jun 12, 2026 | 15,390.00 | 16,080.00 | 15,220.00 | 15,640.00 | 15,640.00 | 4.13% | 29,471 |
| Jun 11, 2026 | 15,230.00 | 15,530.00 | 14,360.00 | 15,020.00 | 15,020.00 | -0.92% | 54,272 |
| Jun 10, 2026 | 15,510.00 | 17,060.00 | 14,820.00 | 15,160.00 | 15,160.00 | 1.74% | 142,983 |
| Jun 9, 2026 | 14,110.00 | 15,250.00 | 14,110.00 | 14,900.00 | 14,900.00 | 5.60% | 55,380 |
| Jun 8, 2026 | 13,790.00 | 15,770.00 | 13,790.00 | 14,110.00 | 14,110.00 | -12.52% | 71,373 |
| Jun 5, 2026 | 16,700.00 | 16,840.00 | 15,900.00 | 16,130.00 | 16,130.00 | -5.12% | 41,951 |
| Jun 4, 2026 | 16,200.00 | 17,400.00 | 16,180.00 | 17,000.00 | 17,000.00 | 3.91% | 48,235 |
| 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 |