WIZ CORP, Inc. (KOSDAQ:038620)
South Korea
· Delayed Price · Currency is KRW 640.00
+33.00 (5.44%)
At close: Mar 9, 2026
WIZ CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.00 | 682.00 | 623.00 | 640.00 | 640.00 | 5.44% | 3,958,086 |
| Mar 6, 2026 | 586.00 | 642.00 | 583.00 | 607.00 | 607.00 | 6.87% | 6,237,204 |
| Mar 5, 2026 | 566.00 | 580.00 | 556.00 | 568.00 | 568.00 | 1.97% | 1,338,138 |
| Mar 4, 2026 | 636.00 | 637.00 | 556.00 | 557.00 | 557.00 | -12.56% | 4,289,020 |
| Mar 3, 2026 | 595.00 | 683.00 | 595.00 | 637.00 | 637.00 | 8.15% | 10,785,120 |
| Feb 27, 2026 | 570.00 | 591.00 | 563.00 | 589.00 | 589.00 | 3.33% | 648,467 |
| Feb 26, 2026 | 597.00 | 601.00 | 570.00 | 570.00 | 570.00 | -4.52% | 697,937 |
| Feb 25, 2026 | 597.00 | 605.00 | 584.00 | 597.00 | 597.00 | - | 774,811 |
| Feb 24, 2026 | 589.00 | 597.00 | 580.00 | 597.00 | 597.00 | 1.36% | 461,414 |
| Feb 23, 2026 | 575.00 | 589.00 | 571.00 | 589.00 | 589.00 | 2.61% | 633,790 |
| Feb 20, 2026 | 576.00 | 581.00 | 569.00 | 574.00 | 574.00 | -0.35% | 428,622 |
| Feb 19, 2026 | 581.00 | 590.00 | 569.00 | 576.00 | 576.00 | -0.52% | 688,745 |
| Feb 13, 2026 | 584.00 | 593.00 | 571.00 | 579.00 | 579.00 | -0.52% | 535,661 |
| Feb 12, 2026 | 559.00 | 587.00 | 556.00 | 582.00 | 582.00 | 4.11% | 1,340,798 |
| Feb 11, 2026 | 555.00 | 559.00 | 552.00 | 559.00 | 559.00 | 0.54% | 178,527 |
| Feb 10, 2026 | 554.00 | 556.00 | 551.00 | 556.00 | 556.00 | 0.54% | 111,484 |
| Feb 9, 2026 | 551.00 | 556.00 | 549.00 | 553.00 | 553.00 | 0.55% | 161,592 |
| Feb 6, 2026 | 554.00 | 557.00 | 542.00 | 550.00 | 550.00 | -0.72% | 194,041 |
| Feb 5, 2026 | 552.00 | 561.00 | 549.00 | 554.00 | 554.00 | - | 260,245 |
| Feb 4, 2026 | 547.00 | 556.00 | 542.00 | 554.00 | 554.00 | 1.28% | 171,794 |
| Feb 3, 2026 | 550.00 | 553.00 | 545.00 | 547.00 | 547.00 | -0.36% | 227,097 |
| Feb 2, 2026 | 559.00 | 559.00 | 545.00 | 549.00 | 549.00 | -1.79% | 467,331 |
| Jan 30, 2026 | 562.00 | 564.00 | 555.00 | 559.00 | 559.00 | -0.89% | 240,599 |
| Jan 29, 2026 | 568.00 | 568.00 | 559.00 | 564.00 | 564.00 | -0.70% | 295,491 |
| Jan 28, 2026 | 579.00 | 580.00 | 565.00 | 568.00 | 568.00 | -0.87% | 446,396 |
| Jan 27, 2026 | 560.00 | 573.00 | 555.00 | 573.00 | 573.00 | 2.50% | 467,906 |
| Jan 26, 2026 | 561.00 | 561.00 | 551.00 | 559.00 | 559.00 | - | 344,641 |
| Jan 23, 2026 | 555.00 | 560.00 | 544.00 | 559.00 | 559.00 | 0.18% | 451,916 |
| Jan 22, 2026 | 557.00 | 565.00 | 554.00 | 558.00 | 558.00 | - | 214,444 |
| Jan 21, 2026 | 570.00 | 570.00 | 554.00 | 558.00 | 558.00 | -2.28% | 539,048 |
| Jan 20, 2026 | 572.00 | 575.00 | 567.00 | 571.00 | 571.00 | -0.17% | 104,600 |
| Jan 19, 2026 | 581.00 | 586.00 | 570.00 | 572.00 | 572.00 | -1.72% | 397,735 |
| Jan 16, 2026 | 588.00 | 588.00 | 580.00 | 582.00 | 582.00 | -1.02% | 101,595 |
| Jan 15, 2026 | 576.00 | 588.00 | 576.00 | 588.00 | 588.00 | 0.86% | 172,686 |
| Jan 14, 2026 | 579.00 | 587.00 | 578.00 | 583.00 | 583.00 | 0.69% | 84,224 |
| Jan 13, 2026 | 585.00 | 588.00 | 578.00 | 579.00 | 579.00 | -0.17% | 226,914 |
| Jan 12, 2026 | 581.00 | 589.00 | 579.00 | 580.00 | 580.00 | -0.51% | 233,783 |
| Jan 9, 2026 | 583.00 | 584.00 | 578.00 | 583.00 | 583.00 | - | 128,250 |
| Jan 8, 2026 | 596.00 | 596.00 | 580.00 | 583.00 | 583.00 | -2.18% | 361,822 |
| Jan 7, 2026 | 606.00 | 607.00 | 589.00 | 596.00 | 596.00 | -1.49% | 392,771 |
| Jan 6, 2026 | 600.00 | 628.00 | 595.00 | 605.00 | 605.00 | 1.68% | 906,027 |
| Jan 5, 2026 | 601.00 | 609.00 | 595.00 | 595.00 | 595.00 | -0.67% | 205,624 |
| Jan 2, 2026 | 594.00 | 599.00 | 591.00 | 599.00 | 599.00 | 0.84% | 165,881 |
| Dec 30, 2025 | 595.00 | 596.00 | 590.00 | 594.00 | 594.00 | -0.17% | 111,681 |
| Dec 29, 2025 | 601.00 | 601.00 | 585.00 | 595.00 | 595.00 | -1.33% | 184,278 |
| Dec 26, 2025 | 607.00 | 607.00 | 595.00 | 603.00 | 603.00 | - | 145,972 |
| Dec 24, 2025 | 608.00 | 614.00 | 599.00 | 603.00 | 603.00 | 0.17% | 512,212 |
| Dec 23, 2025 | 608.00 | 613.00 | 596.00 | 602.00 | 602.00 | -1.31% | 210,677 |
| Dec 22, 2025 | 605.00 | 614.00 | 602.00 | 610.00 | 610.00 | 1.33% | 481,039 |
| Dec 19, 2025 | 595.00 | 602.00 | 594.00 | 602.00 | 602.00 | 1.18% | 349,824 |
| Dec 18, 2025 | 588.00 | 597.00 | 586.00 | 595.00 | 595.00 | 0.34% | 379,108 |
| Dec 17, 2025 | 592.00 | 600.00 | 585.00 | 593.00 | 593.00 | 0.17% | 577,944 |
| Dec 16, 2025 | 611.00 | 611.00 | 592.00 | 592.00 | 592.00 | -3.11% | 647,570 |
| Dec 15, 2025 | 593.00 | 624.00 | 590.00 | 611.00 | 611.00 | 3.91% | 2,555,236 |
| Dec 12, 2025 | 580.00 | 592.00 | 580.00 | 588.00 | 588.00 | 1.20% | 412,286 |
| Dec 11, 2025 | 579.00 | 585.00 | 576.00 | 581.00 | 581.00 | -0.51% | 177,897 |
| Dec 10, 2025 | 582.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.34% | 93,566 |
| Dec 9, 2025 | 582.00 | 584.00 | 577.00 | 582.00 | 582.00 | - | 195,345 |
| Dec 8, 2025 | 576.00 | 592.00 | 572.00 | 582.00 | 582.00 | 1.04% | 1,091,744 |
| Dec 5, 2025 | 559.00 | 580.00 | 557.00 | 576.00 | 576.00 | 2.86% | 827,694 |
| Dec 4, 2025 | 559.00 | 561.00 | 557.00 | 560.00 | 560.00 | 0.36% | 126,126 |
| Dec 3, 2025 | 559.00 | 562.00 | 555.00 | 558.00 | 558.00 | -0.36% | 150,037 |
| Dec 2, 2025 | 562.00 | 563.00 | 554.00 | 560.00 | 560.00 | -0.36% | 131,519 |
| Dec 1, 2025 | 566.00 | 568.00 | 560.00 | 562.00 | 562.00 | -1.06% | 70,888 |
| Nov 28, 2025 | 564.00 | 570.00 | 560.00 | 568.00 | 568.00 | 0.71% | 136,471 |
| Nov 27, 2025 | 567.00 | 574.00 | 560.00 | 564.00 | 564.00 | 0.18% | 231,482 |
| Nov 26, 2025 | 567.00 | 568.00 | 557.00 | 563.00 | 563.00 | -0.71% | 177,946 |
| Nov 25, 2025 | 568.00 | 569.00 | 561.00 | 567.00 | 567.00 | -0.18% | 67,736 |
| Nov 24, 2025 | 570.00 | 572.00 | 563.00 | 568.00 | 568.00 | -0.35% | 84,395 |
| Nov 21, 2025 | 569.00 | 573.00 | 535.00 | 570.00 | 570.00 | -0.70% | 150,873 |
| Nov 20, 2025 | 571.00 | 575.00 | 566.00 | 574.00 | 574.00 | 0.53% | 173,710 |
| Nov 19, 2025 | 574.00 | 574.00 | 559.00 | 571.00 | 571.00 | -0.17% | 224,892 |
| Nov 18, 2025 | 567.00 | 576.00 | 565.00 | 572.00 | 572.00 | 0.53% | 445,967 |
| Nov 17, 2025 | 564.00 | 569.00 | 558.00 | 569.00 | 569.00 | 0.89% | 254,575 |
| Nov 14, 2025 | 562.00 | 568.00 | 551.00 | 564.00 | 564.00 | - | 293,268 |
| Nov 13, 2025 | 558.00 | 564.00 | 555.00 | 564.00 | 564.00 | 1.08% | 282,751 |
| Nov 12, 2025 | 556.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.36% | 234,830 |
| Nov 11, 2025 | 560.00 | 561.00 | 550.00 | 556.00 | 556.00 | -0.18% | 113,438 |
| Nov 10, 2025 | 555.00 | 560.00 | 551.00 | 557.00 | 557.00 | 0.36% | 162,259 |
| Nov 7, 2025 | 554.00 | 557.00 | 547.00 | 555.00 | 555.00 | 0.18% | 198,163 |
| Nov 6, 2025 | 554.00 | 559.00 | 546.00 | 554.00 | 554.00 | 0.36% | 144,192 |
| Nov 5, 2025 | 551.00 | 552.00 | 541.00 | 552.00 | 552.00 | -0.18% | 213,428 |
| Nov 4, 2025 | 549.00 | 555.00 | 545.00 | 553.00 | 553.00 | 0.73% | 183,263 |
| Nov 3, 2025 | 561.00 | 564.00 | 547.00 | 549.00 | 549.00 | -1.79% | 602,503 |
| Oct 31, 2025 | 565.00 | 565.00 | 556.00 | 559.00 | 559.00 | -1.06% | 381,180 |
| Oct 30, 2025 | 571.00 | 571.00 | 562.00 | 565.00 | 565.00 | -0.88% | 240,468 |
| Oct 29, 2025 | 569.00 | 572.00 | 566.00 | 570.00 | 570.00 | -0.18% | 91,361 |
| Oct 28, 2025 | 572.00 | 572.00 | 565.00 | 571.00 | 571.00 | -0.17% | 251,764 |
| Oct 27, 2025 | 577.00 | 579.00 | 569.00 | 572.00 | 572.00 | -0.87% | 534,064 |
| Oct 24, 2025 | 583.00 | 583.00 | 573.00 | 577.00 | 577.00 | -0.52% | 227,764 |
| Oct 23, 2025 | 582.00 | 583.00 | 576.00 | 580.00 | 580.00 | -0.34% | 197,029 |
| Oct 22, 2025 | 583.00 | 583.00 | 573.00 | 582.00 | 582.00 | -0.17% | 249,527 |
| Oct 21, 2025 | 584.00 | 586.00 | 580.00 | 583.00 | 583.00 | - | 260,182 |
| Oct 20, 2025 | 583.00 | 587.00 | 576.00 | 583.00 | 583.00 | -0.34% | 210,057 |
| Oct 17, 2025 | 584.00 | 588.00 | 576.00 | 585.00 | 585.00 | 0.17% | 393,927 |
| Oct 16, 2025 | 582.00 | 586.00 | 580.00 | 584.00 | 584.00 | 0.17% | 230,347 |
| Oct 15, 2025 | 582.00 | 585.00 | 581.00 | 583.00 | 583.00 | 0.17% | 123,712 |
| Oct 14, 2025 | 590.00 | 591.00 | 579.00 | 582.00 | 582.00 | -1.36% | 408,628 |
| Oct 13, 2025 | 587.00 | 591.00 | 582.00 | 590.00 | 590.00 | 0.34% | 161,298 |
| Oct 10, 2025 | 592.00 | 595.00 | 587.00 | 588.00 | 588.00 | -1.18% | 186,949 |