Skip to main content
Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,830
+410 (2.23%)
At close: Mar 6, 2026

Gridwiz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618,430.0019,240.0017,880.0018,830.0018,830.002.23%154,130
Mar 5, 202617,200.0018,420.0016,930.0018,420.0018,420.0015.13%143,171
Mar 4, 202617,900.0018,790.0016,000.0016,000.0016,000.00-13.98%266,102
Mar 3, 202619,980.0019,990.0018,580.0018,600.0018,600.00-8.15%329,451
Feb 27, 202620,350.0024,100.0019,020.0020,250.0020,250.00-0.74%2,302,726
Feb 26, 202619,970.0021,050.0019,780.0020,400.0020,400.002.15%258,268
Feb 25, 202619,460.0021,350.0019,400.0019,970.0019,970.003.96%517,826
Feb 24, 202618,970.0019,610.0018,550.0019,210.0019,210.003.22%186,209
Feb 23, 202618,870.0019,260.0018,530.0018,610.0018,610.00-1.12%159,683
Feb 20, 202618,400.0019,240.0018,140.0018,820.0018,820.003.92%247,039
Feb 19, 202617,800.0018,420.0017,550.0018,110.0018,110.004.92%191,115
Feb 13, 202616,970.0018,400.0016,920.0017,260.0017,260.001.53%254,372
Feb 12, 202617,300.0017,300.0016,900.0017,000.0017,000.00-1.73%77,398
Feb 11, 202616,860.0017,795.0016,570.0017,300.0017,300.002.67%187,131
Feb 10, 202616,930.0017,390.0016,480.0016,850.0016,850.000.30%80,768
Feb 9, 202616,400.0016,800.0016,210.0016,800.0016,800.002.94%82,282
Feb 6, 202616,400.0016,400.0015,400.0016,320.0016,320.00-2.45%58,951
Feb 5, 202617,250.0017,250.0016,590.0016,730.0016,730.00-2.96%100,880
Feb 4, 202615,880.0017,460.0015,860.0017,240.0017,240.008.56%225,074
Feb 3, 202615,360.0015,900.0015,360.0015,880.0015,880.003.39%31,631
Feb 2, 202616,150.0016,150.0015,230.0015,360.0015,360.00-4.89%63,665
Jan 30, 202616,560.0016,720.0015,970.0016,150.0016,150.00-0.86%48,521
Jan 29, 202616,360.0016,490.0016,010.0016,290.0016,290.00-0.43%47,671
Jan 28, 202616,600.0016,850.0016,310.0016,360.0016,360.00-1.15%49,428
Jan 27, 202616,550.0017,060.0016,290.0016,550.0016,550.001.29%62,600
Jan 26, 202616,310.0016,480.0016,070.0016,340.0016,340.000.18%49,293
Jan 23, 202616,280.0016,450.0016,000.0016,310.0016,310.000.06%50,582
Jan 22, 202616,700.0016,700.0016,090.0016,300.0016,300.00-0.61%63,407
Jan 21, 202616,010.0016,830.0015,910.0016,400.0016,400.000.49%110,572
Jan 20, 202615,660.0016,900.0015,360.0016,320.0016,320.004.35%167,672
Jan 19, 202615,380.0015,830.0015,260.0015,640.0015,640.001.69%51,144
Jan 16, 202615,310.0015,740.0015,260.0015,380.0015,380.000.52%43,324
Jan 15, 202615,160.0015,430.0014,860.0015,300.0015,300.00-0.13%39,886
Jan 14, 202615,700.0015,700.0015,040.0015,320.0015,320.00-1.48%41,177
Jan 13, 202615,640.0015,850.0015,360.0015,550.0015,550.00-0.58%33,650
Jan 12, 202615,170.0016,250.0015,160.0015,640.0015,640.003.37%98,863
Jan 9, 202614,960.0015,330.0014,820.0015,130.0015,130.000.53%46,518
Jan 8, 202615,550.0015,550.0014,860.0015,050.0015,050.00-3.22%51,694
Jan 7, 202616,320.0016,320.0015,220.0015,550.0015,550.00-3.54%84,316
Jan 6, 202616,380.0016,990.0016,030.0016,120.0016,120.00-1.59%159,914
Jan 5, 202614,370.0017,920.0014,340.0016,380.0016,380.0013.99%960,258
Jan 2, 202613,450.0014,480.0013,450.0014,370.0014,370.005.35%41,108
Dec 30, 202513,810.0013,900.0013,450.0013,640.0013,640.00-0.94%17,331
Dec 29, 202513,770.0013,990.0013,680.0013,770.0013,770.00-14,442
Dec 26, 202514,210.0014,240.0013,770.0013,770.0013,770.00-3.03%30,854
Dec 24, 202514,400.0014,470.0014,190.0014,200.0014,200.00-1.25%17,617
Dec 23, 202514,550.0014,690.0014,310.0014,380.0014,380.00-1.78%17,721
Dec 22, 202514,580.0014,910.0014,540.0014,640.0014,640.000.21%13,687
Dec 19, 202514,310.0014,630.0014,260.0014,610.0014,610.001.60%19,633
Dec 18, 202514,670.0014,670.0014,310.0014,380.0014,380.00-2.64%17,695
Dec 17, 202514,900.0015,590.0014,660.0014,770.0014,770.00-1.34%16,596
Dec 16, 202515,120.0015,340.0014,870.0014,970.0014,970.00-1.45%13,856
Dec 15, 202515,370.0015,370.0015,030.0015,190.0015,190.00-1.17%13,971
Dec 12, 202514,830.0015,410.0014,600.0015,370.0015,370.003.64%24,122
Dec 11, 202514,860.0014,920.0014,630.0014,830.0014,830.000.20%10,543
Dec 10, 202515,030.0015,110.0014,700.0014,800.0014,800.00-0.47%9,569
Dec 9, 202514,720.0014,970.0014,660.0014,870.0014,870.001.02%7,309
Dec 8, 202515,160.0015,160.0014,170.0014,720.0014,720.00-1.80%15,239
Dec 5, 202514,870.0015,040.0014,820.0014,990.0014,990.00-0.40%9,244
Dec 4, 202515,030.0015,260.0014,700.0015,050.0015,050.00-0.73%6,855
Dec 3, 202515,060.0015,160.0014,870.0015,160.0015,160.000.86%7,123
Dec 2, 202515,140.0015,140.0014,900.0015,030.0015,030.000.07%7,938
Dec 1, 202515,000.0015,320.0014,730.0015,020.0015,020.000.20%16,244
Nov 28, 202515,350.0015,350.0014,860.0014,990.0014,990.00-0.07%8,351
Nov 27, 202514,680.0015,190.0014,570.0015,000.0015,000.002.95%17,144
Nov 26, 202514,220.0014,590.0014,150.0014,570.0014,570.002.97%17,417
Nov 25, 202514,230.0014,620.0014,030.0014,150.0014,150.00-1.53%11,744
Nov 24, 202514,510.0014,750.0013,930.0014,370.0014,370.00-1.30%19,570
Nov 21, 202514,930.0014,970.0014,390.0014,560.0014,560.00-3.45%11,761
Nov 20, 202514,750.0015,100.0014,670.0015,080.0015,080.002.24%21,789
Nov 19, 202515,020.0015,140.0014,500.0014,750.0014,750.00-2.64%17,079
Nov 18, 202515,550.0015,660.0014,920.0015,150.0015,150.00-3.32%20,579
Nov 17, 202515,980.0015,980.0015,440.0015,670.0015,670.00-1.38%18,517
Nov 14, 202516,070.0016,070.0015,630.0015,890.0015,890.00-2.75%18,572
Nov 13, 202516,310.0016,420.0016,060.0016,340.0016,340.00-0.85%12,988
Nov 12, 202516,050.0016,480.0015,810.0016,480.0016,480.001.85%15,202
Nov 11, 202516,060.0016,530.0015,960.0016,180.0016,180.000.31%16,647
Nov 10, 202515,740.0016,140.0015,740.0016,130.0016,130.002.48%15,034
Nov 7, 202516,050.0016,460.0015,650.0015,740.0015,740.00-6.20%53,651
Nov 6, 202517,000.0017,210.0016,490.0016,780.0016,780.00-1.12%29,862
Nov 5, 202517,500.0017,620.0016,540.0016,970.0016,970.00-5.46%63,724
Nov 4, 202517,810.0018,130.0017,590.0017,950.0017,950.00-0.06%30,373
Nov 3, 202517,910.0018,290.0017,700.0017,960.0017,960.000.06%22,525
Oct 31, 202518,220.0018,290.0017,830.0017,950.0017,950.00-2.50%25,872
Oct 30, 202518,800.0018,800.0018,020.0018,410.0018,410.00-1.39%27,191
Oct 29, 202518,720.0018,950.0018,160.0018,670.0018,670.00-0.05%23,963
Oct 28, 202518,350.0018,690.0018,140.0018,680.0018,680.001.52%20,289
Oct 27, 202518,450.0018,700.0018,330.0018,400.0018,400.000.55%21,297
Oct 24, 202518,190.0018,490.0018,100.0018,300.0018,300.000.60%26,822
Oct 23, 202517,700.0018,820.0017,560.0018,190.0018,190.002.08%48,597
Oct 22, 202517,770.0017,900.0017,440.0017,820.0017,820.000.17%17,688
Oct 21, 202517,860.0018,100.0017,650.0017,790.0017,790.00-1.00%30,038
Oct 20, 202518,030.0018,170.0017,720.0017,970.0017,970.00-0.17%12,449
Oct 17, 202517,780.0018,170.0017,300.0018,000.0018,000.00-0.94%32,479
Oct 16, 202518,280.0018,510.0017,970.0018,170.0018,170.00-0.71%17,106
Oct 15, 202517,510.0018,390.0017,450.0018,300.0018,300.003.98%31,448
Oct 14, 202517,340.0017,740.0017,070.0017,600.0017,600.001.09%32,407
Oct 13, 202517,400.0017,740.0017,340.0017,410.0017,410.00-2.74%36,195
Oct 10, 202517,840.0018,190.0017,710.0017,900.0017,900.00-0.67%32,010
Oct 2, 202518,090.0018,100.0017,680.0018,020.0018,020.001.07%25,127