Gridwiz Co.,Ltd. (KOSDAQ:453450)
South Korea
· Delayed Price · Currency is KRW 26,450
+1,650 (6.65%)
Apr 29, 2026, 3:30 PM KST
Gridwiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24,900.00 | 27,500.00 | 24,750.00 | 26,450.00 | 26,450.00 | 6.65% | 732,599 |
| Apr 28, 2026 | 25,550.00 | 25,650.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.80% | 277,928 |
| Apr 27, 2026 | 23,700.00 | 25,350.00 | 23,650.00 | 25,000.00 | 25,000.00 | 8.23% | 549,957 |
| Apr 24, 2026 | 22,950.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 2.21% | 233,572 |
| Apr 23, 2026 | 23,000.00 | 24,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | 1.80% | 592,937 |
| Apr 22, 2026 | 20,450.00 | 22,450.00 | 20,450.00 | 22,200.00 | 22,200.00 | 8.56% | 422,037 |
| Apr 21, 2026 | 20,500.00 | 20,950.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.25% | 95,867 |
| Apr 20, 2026 | 20,850.00 | 21,550.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.21% | 108,494 |
| Apr 17, 2026 | 20,900.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -1.20% | 98,623 |
| Apr 16, 2026 | 20,200.00 | 22,000.00 | 19,760.00 | 20,900.00 | 20,900.00 | 4.50% | 258,092 |
| Apr 15, 2026 | 19,200.00 | 20,150.00 | 18,920.00 | 20,000.00 | 20,000.00 | 5.26% | 210,742 |
| Apr 14, 2026 | 19,180.00 | 19,520.00 | 18,810.00 | 19,000.00 | 19,000.00 | - | 125,550 |
| Apr 13, 2026 | 19,490.00 | 19,490.00 | 18,920.00 | 19,000.00 | 19,000.00 | -3.01% | 80,826 |
| Apr 10, 2026 | 19,290.00 | 19,750.00 | 19,120.00 | 19,590.00 | 19,590.00 | 2.83% | 106,424 |
| Apr 9, 2026 | 19,990.00 | 20,350.00 | 18,920.00 | 19,050.00 | 19,050.00 | -3.93% | 140,591 |
| Apr 8, 2026 | 20,250.00 | 20,600.00 | 19,760.00 | 19,830.00 | 19,830.00 | -0.80% | 174,695 |
| Apr 7, 2026 | 21,350.00 | 21,500.00 | 19,410.00 | 19,990.00 | 19,990.00 | -5.71% | 213,324 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 20,900.00 | 21,200.00 | 21,200.00 | -7.63% | 232,617 |
| Apr 3, 2026 | 21,900.00 | 24,050.00 | 21,900.00 | 22,950.00 | 22,950.00 | 5.76% | 543,741 |
| Apr 2, 2026 | 22,350.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 338,483 |
| Apr 1, 2026 | 21,950.00 | 23,100.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.50% | 229,082 |
| Mar 31, 2026 | 22,500.00 | 23,450.00 | 21,150.00 | 21,400.00 | 21,400.00 | -4.68% | 373,190 |
| Mar 30, 2026 | 20,800.00 | 23,100.00 | 20,250.00 | 22,450.00 | 22,450.00 | 7.42% | 430,183 |
| Mar 27, 2026 | 21,200.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | -1.42% | 134,123 |
| Mar 26, 2026 | 22,200.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -4.50% | 215,139 |
| Mar 25, 2026 | 20,850.00 | 23,550.00 | 20,300.00 | 22,200.00 | 22,200.00 | 6.47% | 482,992 |
| Mar 24, 2026 | 21,550.00 | 22,450.00 | 20,200.00 | 20,850.00 | 20,850.00 | -3.47% | 279,948 |
| Mar 23, 2026 | 21,800.00 | 23,300.00 | 20,900.00 | 21,600.00 | 21,600.00 | -0.92% | 445,212 |
| Mar 20, 2026 | 22,950.00 | 25,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.36% | 1,569,843 |
| Mar 19, 2026 | 18,840.00 | 23,450.00 | 18,840.00 | 22,100.00 | 22,100.00 | 14.57% | 1,528,341 |
| Mar 18, 2026 | 19,090.00 | 19,390.00 | 18,850.00 | 19,290.00 | 19,290.00 | 1.63% | 92,680 |
| Mar 17, 2026 | 18,720.00 | 19,770.00 | 18,720.00 | 18,980.00 | 18,980.00 | 1.82% | 111,493 |
| Mar 16, 2026 | 19,110.00 | 19,500.00 | 18,500.00 | 18,640.00 | 18,640.00 | -1.48% | 82,125 |
| Mar 13, 2026 | 19,450.00 | 19,450.00 | 18,830.00 | 18,920.00 | 18,920.00 | -2.72% | 94,950 |
| Mar 12, 2026 | 18,600.00 | 19,610.00 | 18,480.00 | 19,450.00 | 19,450.00 | 4.12% | 159,654 |
| Mar 11, 2026 | 18,790.00 | 19,190.00 | 18,420.00 | 18,680.00 | 18,680.00 | 0.70% | 90,800 |
| Mar 10, 2026 | 18,190.00 | 18,780.00 | 17,940.00 | 18,550.00 | 18,550.00 | 5.34% | 100,730 |
| Mar 9, 2026 | 18,280.00 | 18,480.00 | 17,150.00 | 17,610.00 | 17,610.00 | -6.48% | 116,411 |
| Mar 6, 2026 | 18,430.00 | 19,240.00 | 17,880.00 | 18,830.00 | 18,830.00 | 2.23% | 154,130 |
| Mar 5, 2026 | 17,200.00 | 18,420.00 | 16,930.00 | 18,420.00 | 18,420.00 | 15.13% | 143,171 |
| Mar 4, 2026 | 17,900.00 | 18,790.00 | 16,000.00 | 16,000.00 | 16,000.00 | -13.98% | 266,102 |
| Mar 3, 2026 | 19,980.00 | 19,990.00 | 18,580.00 | 18,600.00 | 18,600.00 | -8.15% | 329,451 |
| Feb 27, 2026 | 20,350.00 | 24,100.00 | 19,020.00 | 20,250.00 | 20,250.00 | -0.74% | 2,302,726 |
| Feb 26, 2026 | 19,970.00 | 21,050.00 | 19,780.00 | 20,400.00 | 20,400.00 | 2.15% | 258,268 |
| Feb 25, 2026 | 19,460.00 | 21,350.00 | 19,400.00 | 19,970.00 | 19,970.00 | 3.96% | 517,826 |
| Feb 24, 2026 | 18,970.00 | 19,610.00 | 18,550.00 | 19,210.00 | 19,210.00 | 3.22% | 186,209 |
| Feb 23, 2026 | 18,870.00 | 19,260.00 | 18,530.00 | 18,610.00 | 18,610.00 | -1.12% | 159,683 |
| Feb 20, 2026 | 18,400.00 | 19,240.00 | 18,140.00 | 18,820.00 | 18,820.00 | 3.92% | 247,039 |
| Feb 19, 2026 | 17,800.00 | 18,420.00 | 17,550.00 | 18,110.00 | 18,110.00 | 4.92% | 191,115 |
| Feb 13, 2026 | 16,970.00 | 18,400.00 | 16,920.00 | 17,260.00 | 17,260.00 | 1.53% | 254,372 |
| Feb 12, 2026 | 17,300.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.73% | 77,398 |
| Feb 11, 2026 | 16,860.00 | 17,795.00 | 16,570.00 | 17,300.00 | 17,300.00 | 2.67% | 187,131 |
| Feb 10, 2026 | 16,930.00 | 17,390.00 | 16,480.00 | 16,850.00 | 16,850.00 | 0.30% | 80,768 |
| Feb 9, 2026 | 16,400.00 | 16,800.00 | 16,210.00 | 16,800.00 | 16,800.00 | 2.94% | 82,282 |
| Feb 6, 2026 | 16,400.00 | 16,400.00 | 15,400.00 | 16,320.00 | 16,320.00 | -2.45% | 58,951 |
| Feb 5, 2026 | 17,250.00 | 17,250.00 | 16,590.00 | 16,730.00 | 16,730.00 | -2.96% | 100,880 |
| Feb 4, 2026 | 15,880.00 | 17,460.00 | 15,860.00 | 17,240.00 | 17,240.00 | 8.56% | 225,074 |
| Feb 3, 2026 | 15,360.00 | 15,900.00 | 15,360.00 | 15,880.00 | 15,880.00 | 3.39% | 31,631 |
| Feb 2, 2026 | 16,150.00 | 16,150.00 | 15,230.00 | 15,360.00 | 15,360.00 | -4.89% | 63,665 |
| Jan 30, 2026 | 16,560.00 | 16,720.00 | 15,970.00 | 16,150.00 | 16,150.00 | -0.86% | 48,521 |
| Jan 29, 2026 | 16,360.00 | 16,490.00 | 16,010.00 | 16,290.00 | 16,290.00 | -0.43% | 47,671 |
| Jan 28, 2026 | 16,600.00 | 16,850.00 | 16,310.00 | 16,360.00 | 16,360.00 | -1.15% | 49,428 |
| Jan 27, 2026 | 16,550.00 | 17,060.00 | 16,290.00 | 16,550.00 | 16,550.00 | 1.29% | 62,600 |
| Jan 26, 2026 | 16,310.00 | 16,480.00 | 16,070.00 | 16,340.00 | 16,340.00 | 0.18% | 49,293 |
| Jan 23, 2026 | 16,280.00 | 16,450.00 | 16,000.00 | 16,310.00 | 16,310.00 | 0.06% | 50,582 |
| Jan 22, 2026 | 16,700.00 | 16,700.00 | 16,090.00 | 16,300.00 | 16,300.00 | -0.61% | 63,407 |
| Jan 21, 2026 | 16,010.00 | 16,830.00 | 15,910.00 | 16,400.00 | 16,400.00 | 0.49% | 110,572 |
| Jan 20, 2026 | 15,660.00 | 16,900.00 | 15,360.00 | 16,320.00 | 16,320.00 | 4.35% | 167,672 |
| Jan 19, 2026 | 15,380.00 | 15,830.00 | 15,260.00 | 15,640.00 | 15,640.00 | 1.69% | 51,144 |
| Jan 16, 2026 | 15,310.00 | 15,740.00 | 15,260.00 | 15,380.00 | 15,380.00 | 0.52% | 43,324 |
| Jan 15, 2026 | 15,160.00 | 15,430.00 | 14,860.00 | 15,300.00 | 15,300.00 | -0.13% | 39,886 |
| Jan 14, 2026 | 15,700.00 | 15,700.00 | 15,040.00 | 15,320.00 | 15,320.00 | -1.48% | 41,177 |
| Jan 13, 2026 | 15,640.00 | 15,850.00 | 15,360.00 | 15,550.00 | 15,550.00 | -0.58% | 33,650 |
| Jan 12, 2026 | 15,170.00 | 16,250.00 | 15,160.00 | 15,640.00 | 15,640.00 | 3.37% | 98,863 |
| Jan 9, 2026 | 14,960.00 | 15,330.00 | 14,820.00 | 15,130.00 | 15,130.00 | 0.53% | 46,518 |
| Jan 8, 2026 | 15,550.00 | 15,550.00 | 14,860.00 | 15,050.00 | 15,050.00 | -3.22% | 51,694 |
| Jan 7, 2026 | 16,320.00 | 16,320.00 | 15,220.00 | 15,550.00 | 15,550.00 | -3.54% | 84,316 |
| Jan 6, 2026 | 16,380.00 | 16,990.00 | 16,030.00 | 16,120.00 | 16,120.00 | -1.59% | 159,914 |
| Jan 5, 2026 | 14,370.00 | 17,920.00 | 14,340.00 | 16,380.00 | 16,380.00 | 13.99% | 960,258 |
| Jan 2, 2026 | 13,450.00 | 14,480.00 | 13,450.00 | 14,370.00 | 14,370.00 | 5.35% | 41,108 |
| Dec 30, 2025 | 13,810.00 | 13,900.00 | 13,450.00 | 13,640.00 | 13,640.00 | -0.94% | 17,331 |
| Dec 29, 2025 | 13,770.00 | 13,990.00 | 13,680.00 | 13,770.00 | 13,770.00 | - | 14,442 |
| Dec 26, 2025 | 14,210.00 | 14,240.00 | 13,770.00 | 13,770.00 | 13,770.00 | -3.03% | 30,854 |
| Dec 24, 2025 | 14,400.00 | 14,470.00 | 14,190.00 | 14,200.00 | 14,200.00 | -1.25% | 17,617 |
| Dec 23, 2025 | 14,550.00 | 14,690.00 | 14,310.00 | 14,380.00 | 14,380.00 | -1.78% | 17,721 |
| Dec 22, 2025 | 14,580.00 | 14,910.00 | 14,540.00 | 14,640.00 | 14,640.00 | 0.21% | 13,687 |
| Dec 19, 2025 | 14,310.00 | 14,630.00 | 14,260.00 | 14,610.00 | 14,610.00 | 1.60% | 19,633 |
| Dec 18, 2025 | 14,670.00 | 14,670.00 | 14,310.00 | 14,380.00 | 14,380.00 | -2.64% | 17,695 |
| Dec 17, 2025 | 14,900.00 | 15,590.00 | 14,660.00 | 14,770.00 | 14,770.00 | -1.34% | 16,596 |
| Dec 16, 2025 | 15,120.00 | 15,340.00 | 14,870.00 | 14,970.00 | 14,970.00 | -1.45% | 13,856 |
| Dec 15, 2025 | 15,370.00 | 15,370.00 | 15,030.00 | 15,190.00 | 15,190.00 | -1.17% | 13,971 |
| Dec 12, 2025 | 14,830.00 | 15,410.00 | 14,600.00 | 15,370.00 | 15,370.00 | 3.64% | 24,122 |
| Dec 11, 2025 | 14,860.00 | 14,920.00 | 14,630.00 | 14,830.00 | 14,830.00 | 0.20% | 10,543 |
| Dec 10, 2025 | 15,030.00 | 15,110.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.47% | 9,569 |
| Dec 9, 2025 | 14,720.00 | 14,970.00 | 14,660.00 | 14,870.00 | 14,870.00 | 1.02% | 7,309 |
| Dec 8, 2025 | 15,160.00 | 15,160.00 | 14,170.00 | 14,720.00 | 14,720.00 | -1.80% | 15,239 |
| Dec 5, 2025 | 14,870.00 | 15,040.00 | 14,820.00 | 14,990.00 | 14,990.00 | -0.40% | 9,244 |
| Dec 4, 2025 | 15,030.00 | 15,260.00 | 14,700.00 | 15,050.00 | 15,050.00 | -0.73% | 6,855 |
| Dec 3, 2025 | 15,060.00 | 15,160.00 | 14,870.00 | 15,160.00 | 15,160.00 | 0.86% | 7,123 |
| Dec 2, 2025 | 15,140.00 | 15,140.00 | 14,900.00 | 15,030.00 | 15,030.00 | 0.07% | 7,938 |