WIZIT Co., Ltd. (KOSDAQ:036090)
South Korea
· Delayed Price · Currency is KRW 652.00
-6.00 (-0.91%)
At close: Dec 5, 2025
WIZIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 658.00 | 659.00 | 652.00 | 652.00 | 652.00 | -0.91% | 162,805 |
| Dec 4, 2025 | 668.00 | 669.00 | 650.00 | 658.00 | 658.00 | -0.75% | 290,534 |
| Dec 3, 2025 | 653.00 | 663.00 | 644.00 | 663.00 | 663.00 | 3.43% | 448,138 |
| Dec 2, 2025 | 645.00 | 650.00 | 637.00 | 641.00 | 641.00 | -1.23% | 251,884 |
| Dec 1, 2025 | 647.00 | 664.00 | 645.00 | 649.00 | 649.00 | 0.62% | 279,910 |
| Nov 28, 2025 | 631.00 | 645.00 | 630.00 | 645.00 | 645.00 | 2.38% | 211,416 |
| Nov 27, 2025 | 637.00 | 643.00 | 622.00 | 630.00 | 630.00 | -0.47% | 202,150 |
| Nov 26, 2025 | 619.00 | 634.00 | 619.00 | 633.00 | 633.00 | 2.76% | 208,182 |
| Nov 25, 2025 | 612.00 | 626.00 | 612.00 | 616.00 | 616.00 | 0.65% | 265,762 |
| Nov 24, 2025 | 622.00 | 623.00 | 606.00 | 612.00 | 612.00 | -0.16% | 371,641 |
| Nov 21, 2025 | 625.00 | 630.00 | 607.00 | 613.00 | 613.00 | -3.31% | 848,822 |
| Nov 20, 2025 | 631.00 | 645.00 | 629.00 | 634.00 | 634.00 | 0.63% | 344,203 |
| Nov 19, 2025 | 632.00 | 643.00 | 616.00 | 630.00 | 630.00 | -0.47% | 256,367 |
| Nov 18, 2025 | 646.00 | 661.00 | 633.00 | 633.00 | 633.00 | -4.67% | 404,340 |
| Nov 17, 2025 | 670.00 | 672.00 | 650.00 | 664.00 | 664.00 | -0.15% | 269,221 |
| Nov 14, 2025 | 675.00 | 679.00 | 662.00 | 665.00 | 665.00 | -1.48% | 363,204 |
| Nov 13, 2025 | 667.00 | 676.00 | 658.00 | 675.00 | 675.00 | 1.96% | 351,451 |
| Nov 12, 2025 | 656.00 | 670.00 | 650.00 | 662.00 | 662.00 | 0.91% | 135,591 |
| Nov 11, 2025 | 655.00 | 676.00 | 655.00 | 656.00 | 656.00 | -1.50% | 400,895 |
| Nov 10, 2025 | 641.00 | 679.00 | 636.00 | 666.00 | 666.00 | 4.88% | 259,306 |
| Nov 7, 2025 | 655.00 | 659.00 | 631.00 | 635.00 | 635.00 | -3.05% | 625,792 |
| Nov 6, 2025 | 640.00 | 668.00 | 635.00 | 655.00 | 655.00 | 2.50% | 301,762 |
| Nov 5, 2025 | 653.00 | 653.00 | 623.00 | 639.00 | 639.00 | -2.29% | 616,515 |
| Nov 4, 2025 | 657.00 | 670.00 | 650.00 | 654.00 | 654.00 | -0.91% | 263,099 |
| Nov 3, 2025 | 674.00 | 674.00 | 651.00 | 660.00 | 660.00 | -0.90% | 549,326 |
| Oct 31, 2025 | 666.00 | 683.00 | 664.00 | 666.00 | 666.00 | - | 414,038 |
| Oct 30, 2025 | 675.00 | 683.00 | 659.00 | 666.00 | 666.00 | -1.33% | 508,817 |
| Oct 29, 2025 | 680.00 | 686.00 | 673.00 | 675.00 | 675.00 | -0.59% | 260,878 |
| Oct 28, 2025 | 675.00 | 685.00 | 666.00 | 679.00 | 679.00 | 0.59% | 336,245 |
| Oct 27, 2025 | 671.00 | 683.00 | 664.00 | 675.00 | 675.00 | 0.75% | 313,542 |
| Oct 24, 2025 | 670.00 | 680.00 | 663.00 | 670.00 | 670.00 | 0.60% | 517,196 |
| Oct 23, 2025 | 672.00 | 674.00 | 655.00 | 666.00 | 666.00 | -1.04% | 272,717 |
| Oct 22, 2025 | 693.00 | 693.00 | 660.00 | 673.00 | 673.00 | 0.15% | 290,285 |
| Oct 21, 2025 | 681.00 | 690.00 | 669.00 | 672.00 | 672.00 | -1.32% | 437,472 |
| Oct 20, 2025 | 677.00 | 682.00 | 676.00 | 681.00 | 681.00 | 0.89% | 262,470 |
| Oct 17, 2025 | 689.00 | 695.00 | 673.00 | 675.00 | 675.00 | -2.03% | 850,051 |
| Oct 16, 2025 | 700.00 | 704.00 | 688.00 | 689.00 | 689.00 | -1.71% | 386,707 |
| Oct 15, 2025 | 683.00 | 701.00 | 683.00 | 701.00 | 701.00 | 2.04% | 265,613 |
| Oct 14, 2025 | 697.00 | 704.00 | 683.00 | 687.00 | 687.00 | -1.15% | 398,723 |
| Oct 13, 2025 | 708.00 | 711.00 | 690.00 | 695.00 | 695.00 | -1.97% | 706,894 |
| Oct 10, 2025 | 711.00 | 727.00 | 707.00 | 709.00 | 709.00 | 0.28% | 283,163 |
| Oct 2, 2025 | 702.00 | 719.00 | 702.00 | 707.00 | 707.00 | 1.14% | 334,429 |
| Oct 1, 2025 | 712.00 | 722.00 | 695.00 | 699.00 | 699.00 | -0.85% | 308,329 |
| Sep 30, 2025 | 720.00 | 725.00 | 704.00 | 705.00 | 705.00 | -0.56% | 440,689 |
| Sep 29, 2025 | 683.00 | 723.00 | 683.00 | 709.00 | 709.00 | 2.46% | 713,639 |
| Sep 26, 2025 | 688.00 | 695.00 | 688.00 | 692.00 | 692.00 | -1.14% | 411,831 |
| Sep 25, 2025 | 709.00 | 710.00 | 698.00 | 700.00 | 700.00 | -1.27% | 383,308 |
| Sep 24, 2025 | 715.00 | 715.00 | 705.00 | 709.00 | 709.00 | -0.84% | 194,045 |
| Sep 23, 2025 | 728.00 | 728.00 | 707.00 | 715.00 | 715.00 | - | 407,111 |
| Sep 22, 2025 | 725.00 | 725.00 | 709.00 | 715.00 | 715.00 | -1.24% | 325,022 |
| Sep 19, 2025 | 730.00 | 734.00 | 719.00 | 724.00 | 724.00 | -0.82% | 327,769 |
| Sep 18, 2025 | 716.00 | 735.00 | 712.00 | 730.00 | 730.00 | 2.53% | 769,973 |
| Sep 17, 2025 | 719.00 | 720.00 | 711.00 | 712.00 | 712.00 | -0.97% | 152,369 |
| Sep 16, 2025 | 718.00 | 721.00 | 711.00 | 719.00 | 719.00 | 0.14% | 346,749 |
| Sep 15, 2025 | 721.00 | 721.00 | 711.00 | 718.00 | 718.00 | 0.28% | 279,675 |
| Sep 12, 2025 | 712.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.42% | 276,454 |
| Sep 11, 2025 | 713.00 | 720.00 | 708.00 | 713.00 | 713.00 | - | 180,856 |
| Sep 10, 2025 | 717.00 | 724.00 | 705.00 | 713.00 | 713.00 | -1.38% | 298,054 |
| Sep 9, 2025 | 719.00 | 725.00 | 715.00 | 723.00 | 723.00 | 0.84% | 266,244 |
| Sep 8, 2025 | 702.00 | 717.00 | 701.00 | 717.00 | 717.00 | 2.14% | 367,307 |
| Sep 5, 2025 | 705.00 | 708.00 | 698.00 | 702.00 | 702.00 | - | 106,101 |
| Sep 4, 2025 | 695.00 | 705.00 | 688.00 | 702.00 | 702.00 | 1.45% | 114,473 |
| Sep 3, 2025 | 690.00 | 693.00 | 685.00 | 692.00 | 692.00 | 0.29% | 90,153 |
| Sep 2, 2025 | 691.00 | 695.00 | 687.00 | 690.00 | 690.00 | - | 246,957 |
| Sep 1, 2025 | 698.00 | 708.00 | 689.00 | 690.00 | 690.00 | -2.40% | 243,617 |
| Aug 29, 2025 | 709.00 | 710.00 | 700.00 | 707.00 | 707.00 | 0.14% | 159,355 |
| Aug 28, 2025 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 0.43% | 78,159 |
| Aug 27, 2025 | 727.00 | 727.00 | 702.00 | 703.00 | 703.00 | -1.26% | 342,774 |
| Aug 26, 2025 | 718.00 | 718.00 | 708.00 | 712.00 | 712.00 | -0.84% | 244,773 |
| Aug 25, 2025 | 703.00 | 720.00 | 703.00 | 718.00 | 718.00 | 2.57% | 558,460 |
| Aug 22, 2025 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 0.43% | 218,612 |
| Aug 21, 2025 | 699.00 | 714.00 | 697.00 | 697.00 | 697.00 | 0.29% | 174,292 |
| Aug 20, 2025 | 697.00 | 701.00 | 684.00 | 695.00 | 695.00 | -0.86% | 349,846 |
| Aug 19, 2025 | 711.00 | 720.00 | 700.00 | 701.00 | 701.00 | -1.41% | 230,042 |
| Aug 18, 2025 | 728.00 | 730.00 | 708.00 | 711.00 | 711.00 | -1.80% | 440,985 |
| Aug 14, 2025 | 718.00 | 729.00 | 718.00 | 724.00 | 724.00 | 2.12% | 304,990 |
| Aug 13, 2025 | 723.00 | 729.00 | 709.00 | 709.00 | 709.00 | -1.66% | 359,634 |
| Aug 12, 2025 | 726.00 | 740.00 | 715.00 | 721.00 | 721.00 | -0.69% | 360,095 |
| Aug 11, 2025 | 717.00 | 730.00 | 712.00 | 726.00 | 726.00 | 1.97% | 470,986 |
| Aug 8, 2025 | 708.00 | 725.00 | 708.00 | 712.00 | 712.00 | 0.99% | 497,025 |
| Aug 7, 2025 | 707.00 | 714.00 | 704.00 | 705.00 | 705.00 | -0.28% | 194,584 |
| Aug 6, 2025 | 705.00 | 713.00 | 698.00 | 707.00 | 707.00 | 0.14% | 218,453 |
| Aug 5, 2025 | 705.00 | 710.00 | 699.00 | 706.00 | 706.00 | 1.00% | 278,635 |
| Aug 4, 2025 | 680.00 | 701.00 | 675.00 | 699.00 | 699.00 | 1.90% | 290,221 |
| Aug 1, 2025 | 702.00 | 705.00 | 680.00 | 686.00 | 686.00 | -2.28% | 873,518 |
| Jul 31, 2025 | 709.00 | 711.00 | 702.00 | 702.00 | 702.00 | -0.99% | 309,937 |
| Jul 30, 2025 | 705.00 | 712.00 | 704.00 | 709.00 | 709.00 | 0.57% | 290,872 |
| Jul 29, 2025 | 712.00 | 713.00 | 701.00 | 705.00 | 705.00 | -0.98% | 354,191 |
| Jul 28, 2025 | 707.00 | 720.00 | 700.00 | 712.00 | 712.00 | -0.28% | 436,526 |
| Jul 25, 2025 | 722.00 | 724.00 | 713.00 | 714.00 | 714.00 | -1.11% | 599,045 |
| Jul 24, 2025 | 740.00 | 745.00 | 715.00 | 722.00 | 722.00 | -2.56% | 2,094,302 |
| Jul 23, 2025 | 747.00 | 748.00 | 734.00 | 741.00 | 741.00 | -0.94% | 848,953 |
| Jul 22, 2025 | 752.00 | 754.00 | 743.00 | 748.00 | 748.00 | -0.66% | 796,954 |
| Jul 21, 2025 | 765.00 | 765.00 | 743.00 | 753.00 | 753.00 | -1.31% | 891,376 |
| Jul 18, 2025 | 757.00 | 777.00 | 752.00 | 763.00 | 763.00 | 0.93% | 989,897 |
| Jul 17, 2025 | 779.00 | 780.00 | 747.00 | 756.00 | 756.00 | -0.53% | 1,085,275 |
| Jul 16, 2025 | 765.00 | 783.00 | 749.00 | 760.00 | 760.00 | -2.31% | 1,524,272 |
| Jul 15, 2025 | 811.00 | 814.00 | 778.00 | 778.00 | 778.00 | -5.81% | 2,286,729 |
| Jul 14, 2025 | 789.00 | 846.00 | 778.00 | 826.00 | 826.00 | 4.96% | 6,752,803 |
| Jul 11, 2025 | 772.00 | 802.00 | 768.00 | 787.00 | 787.00 | 3.83% | 3,403,322 |