Gridwiz Co., Ltd. 453450
KRX · South Korea · Utilities
KRW 12,980.00+320.00 (+2.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,980.00 | +2.53% | KRW 12,680.00 | KRW 12,980.00 | KRW 12,500.00 | 18.80K |
| 2026-09-30 | KRW 12,660.00 | +1.61% | KRW 12,900.00 | KRW 12,900.00 | KRW 12,520.00 | 26.35K |
| 2026-09-29 | KRW 12,460.00 | -1.97% | KRW 12,900.00 | KRW 12,900.00 | KRW 12,400.00 | 22.46K |
| 2026-09-28 | KRW 12,710.00 | +1.19% | KRW 12,740.00 | KRW 12,880.00 | KRW 12,370.00 | 18.27K |
| 2026-09-23 | KRW 12,560.00 | -0.32% | KRW 12,820.00 | KRW 12,820.00 | KRW 12,400.00 | 13.63K |
| 2026-09-22 | KRW 12,600.00 | +0.40% | KRW 12,850.00 | KRW 12,850.00 | KRW 12,400.00 | 11.76K |
| 2026-09-21 | KRW 12,550.00 | -1.03% | KRW 12,650.00 | KRW 12,770.00 | KRW 12,420.00 | 24.71K |
| 2026-09-18 | KRW 12,680.00 | +0.08% | KRW 12,950.00 | KRW 13,040.00 | KRW 12,500.00 | 16.44K |
| 2026-09-17 | KRW 12,670.00 | +0.32% | KRW 12,480.00 | KRW 12,900.00 | KRW 12,470.00 | 8.07K |
| 2026-09-16 | KRW 12,630.00 | +0.48% | KRW 12,570.00 | KRW 12,650.00 | KRW 12,420.00 | 7.51K |
| 2026-09-15 | KRW 12,570.00 | +1.37% | KRW 12,500.00 | KRW 12,740.00 | KRW 12,200.00 | 8.58K |
| 2026-09-14 | KRW 12,400.00 | -4.47% | KRW 12,980.00 | KRW 12,980.00 | KRW 12,190.00 | 20.69K |
| 2026-09-11 | KRW 12,980.00 | -3.85% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,970.00 | 20.56K |
| 2026-09-10 | KRW 13,500.00 | +1.28% | KRW 13,330.00 | KRW 13,700.00 | KRW 13,150.00 | 13.77K |
| 2026-09-09 | KRW 13,330.00 | +1.68% | KRW 13,120.00 | KRW 13,770.00 | KRW 13,120.00 | 32.57K |
| 2026-09-08 | KRW 13,110.00 | +1.71% | KRW 13,000.00 | KRW 13,400.00 | KRW 12,840.00 | 20.37K |
| 2026-09-07 | KRW 12,890.00 | +0.08% | KRW 13,040.00 | KRW 13,060.00 | KRW 12,660.00 | 11.36K |
| 2026-09-04 | KRW 12,880.00 | +1.02% | KRW 12,930.00 | KRW 13,100.00 | KRW 12,600.00 | 17.35K |
| 2026-09-03 | KRW 12,750.00 | -2.67% | KRW 13,430.00 | KRW 13,430.00 | KRW 12,500.00 | 32.94K |
| 2026-09-02 | KRW 13,100.00 | -3.18% | KRW 13,200.00 | KRW 13,470.00 | KRW 13,090.00 | 32.35K |
| 2026-09-01 | KRW 13,530.00 | -4.58% | KRW 13,920.00 | KRW 14,230.00 | KRW 13,270.00 | 34.17K |
| 2026-08-31 | KRW 14,180.00 | -1.73% | KRW 14,450.00 | KRW 14,450.00 | KRW 13,660.00 | 16.50K |
| 2026-08-28 | KRW 14,430.00 | +0.70% | KRW 14,470.00 | KRW 14,620.00 | KRW 14,220.00 | 14.04K |
| 2026-08-27 | KRW 14,330.00 | +0.92% | KRW 14,220.00 | KRW 14,600.00 | KRW 14,090.00 | 21.34K |
| 2026-08-26 | KRW 14,200.00 | -1.39% | KRW 14,290.00 | KRW 14,420.00 | KRW 14,050.00 | 20.63K |
| 2026-08-25 | KRW 14,400.00 | +6.27% | KRW 13,550.00 | KRW 14,500.00 | KRW 12,950.00 | 25.41K |
| 2026-08-24 | KRW 13,550.00 | -1.31% | KRW 13,860.00 | KRW 13,990.00 | KRW 13,450.00 | 19.97K |
| 2026-08-21 | KRW 13,730.00 | -5.38% | KRW 14,250.00 | KRW 14,320.00 | KRW 13,520.00 | 22.17K |
| 2026-08-20 | KRW 14,510.00 | +0.35% | KRW 14,750.00 | KRW 15,000.00 | KRW 14,150.00 | 31.01K |
| 2026-08-19 | KRW 14,460.00 | -1.63% | KRW 14,250.00 | KRW 15,000.00 | KRW 14,150.00 | 31.44K |
| 2026-08-18 | KRW 14,700.00 | -7.55% | KRW 15,900.00 | KRW 15,920.00 | KRW 14,570.00 | 54.31K |
| 2026-08-14 | KRW 15,900.00 | -0.44% | KRW 16,300.00 | KRW 16,600.00 | KRW 15,610.00 | 58.35K |
| 2026-08-13 | KRW 15,970.00 | +0.88% | KRW 15,830.00 | KRW 16,500.00 | KRW 15,830.00 | 86.38K |
| 2026-08-12 | KRW 15,830.00 | +7.98% | KRW 15,720.00 | KRW 15,970.00 | KRW 14,770.00 | 123.34K |
| 2026-08-11 | KRW 14,660.00 | +1.10% | KRW 14,240.00 | KRW 14,960.00 | KRW 14,050.00 | 51.10K |
| 2026-08-10 | KRW 14,500.00 | +5.00% | KRW 13,760.00 | KRW 14,510.00 | KRW 13,760.00 | 49.08K |
| 2026-08-07 | KRW 13,810.00 | -1.64% | KRW 14,350.00 | KRW 14,640.00 | KRW 13,560.00 | 31.00K |
| 2026-08-06 | KRW 14,040.00 | 0.00% | KRW 13,970.00 | KRW 14,300.00 | KRW 13,630.00 | 29.39K |
| 2026-08-05 | KRW 14,040.00 | +6.28% | KRW 13,300.00 | KRW 14,140.00 | KRW 13,300.00 | 60.64K |
| 2026-08-04 | KRW 13,210.00 | +6.53% | KRW 12,400.00 | KRW 13,350.00 | KRW 12,400.00 | 32.93K |
| 2026-08-03 | KRW 12,400.00 | +2.14% | KRW 12,190.00 | KRW 12,790.00 | KRW 11,870.00 | 32.68K |
| 2026-07-31 | KRW 12,140.00 | +7.53% | KRW 11,970.00 | KRW 12,270.00 | KRW 11,800.00 | 42.77K |
| 2026-07-30 | KRW 11,290.00 | +1.80% | KRW 10,880.00 | KRW 11,770.00 | KRW 10,860.00 | 58.54K |
| 2026-07-29 | KRW 11,090.00 | -7.89% | KRW 12,000.00 | KRW 12,390.00 | KRW 10,700.00 | 87.29K |
| 2026-07-28 | KRW 12,040.00 | -9.41% | KRW 12,510.00 | KRW 12,900.00 | KRW 11,900.00 | 76.77K |
| 2026-07-27 | KRW 13,290.00 | -10.14% | KRW 15,190.00 | KRW 15,190.00 | KRW 13,200.00 | 90.26K |
| 2026-07-24 | KRW 14,790.00 | -6.39% | KRW 15,700.00 | KRW 15,920.00 | KRW 14,750.00 | 85.88K |
| 2026-07-23 | KRW 15,800.00 | +11.82% | KRW 14,640.00 | KRW 15,800.00 | KRW 14,210.00 | 122.99K |
| 2026-07-22 | KRW 14,130.00 | +1.51% | KRW 14,140.00 | KRW 15,040.00 | KRW 14,120.00 | 73.45K |
| 2026-07-21 | KRW 13,920.00 | -0.50% | KRW 13,980.00 | KRW 14,150.00 | KRW 13,200.00 | 57.09K |
| 2026-07-20 | KRW 13,990.00 | -12.12% | KRW 15,620.00 | KRW 15,790.00 | KRW 13,930.00 | 97.61K |
| 2026-07-16 | KRW 15,920.00 | +0.38% | KRW 15,870.00 | KRW 16,570.00 | KRW 15,140.00 | 147.66K |
| 2026-07-15 | KRW 15,860.00 | +8.70% | KRW 14,900.00 | KRW 16,200.00 | KRW 14,810.00 | 220.89K |
| 2026-07-14 | KRW 14,590.00 | +3.11% | KRW 14,220.00 | KRW 15,340.00 | KRW 13,650.00 | 323.81K |
| 2026-07-13 | KRW 14,150.00 | +0.50% | KRW 14,100.00 | KRW 16,600.00 | KRW 14,080.00 | 696.93K |
| 2026-07-10 | KRW 14,080.00 | +14.10% | KRW 12,340.00 | KRW 16,040.00 | KRW 12,340.00 | 568.92K |
| 2026-07-09 | KRW 12,340.00 | -1.04% | KRW 12,470.00 | KRW 12,900.00 | KRW 11,700.00 | 38.45K |
| 2026-07-08 | KRW 12,470.00 | -6.94% | KRW 13,270.00 | KRW 13,490.00 | KRW 12,410.00 | 48.50K |
| 2026-07-07 | KRW 13,400.00 | -2.69% | KRW 13,600.00 | KRW 14,050.00 | KRW 13,110.00 | 38.13K |
| 2026-07-06 | KRW 13,770.00 | -5.56% | KRW 14,480.00 | KRW 14,520.00 | KRW 13,540.00 | 31.51K |
| 2026-07-03 | KRW 14,580.00 | -2.28% | KRW 14,900.00 | KRW 15,240.00 | KRW 14,110.00 | 48.19K |
| 2026-07-02 | KRW 14,920.00 | -8.07% | KRW 15,660.00 | KRW 16,220.00 | KRW 14,800.00 | 48.03K |
| 2026-07-01 | KRW 16,230.00 | +10.03% | KRW 14,750.00 | KRW 16,580.00 | KRW 14,750.00 | 92.99K |
| 2026-06-30 | KRW 14,750.00 | -1.27% | KRW 14,840.00 | KRW 15,200.00 | KRW 14,590.00 | 35.19K |
| 2026-06-29 | KRW 14,940.00 | +6.71% | KRW 13,560.00 | KRW 15,330.00 | KRW 13,560.00 | 94.04K |
| 2026-06-26 | KRW 14,000.00 | +1.01% | KRW 13,800.00 | KRW 14,570.00 | KRW 13,300.00 | 75.93K |
| 2026-06-25 | KRW 13,860.00 | +3.13% | KRW 13,440.00 | KRW 15,260.00 | KRW 13,370.00 | 137.74K |
| 2026-06-24 | KRW 13,440.00 | -0.59% | KRW 13,120.00 | KRW 13,720.00 | KRW 13,120.00 | 22.34K |
| 2026-06-23 | KRW 13,520.00 | -8.34% | KRW 14,740.00 | KRW 14,900.00 | KRW 13,500.00 | 48.20K |
| 2026-06-22 | KRW 14,750.00 | -1.67% | KRW 14,740.00 | KRW 15,080.00 | KRW 14,660.00 | 23.46K |
| 2026-06-19 | KRW 15,000.00 | -6.19% | KRW 15,790.00 | KRW 16,000.00 | KRW 14,770.00 | 63.79K |
| 2026-06-18 | KRW 15,990.00 | -3.03% | KRW 16,490.00 | KRW 16,490.00 | KRW 15,550.00 | 45.70K |
| 2026-06-17 | KRW 16,490.00 | -3.40% | KRW 17,070.00 | KRW 17,070.00 | KRW 16,340.00 | 39.28K |
| 2026-06-16 | KRW 17,070.00 | +2.46% | KRW 16,690.00 | KRW 17,760.00 | KRW 16,500.00 | 68.45K |
| 2026-06-15 | KRW 16,660.00 | +6.52% | KRW 15,710.00 | KRW 17,220.00 | KRW 15,710.00 | 64.04K |
| 2026-06-12 | KRW 15,640.00 | +4.13% | KRW 15,390.00 | KRW 16,080.00 | KRW 15,220.00 | 29.93K |
| 2026-06-11 | KRW 15,020.00 | -0.92% | KRW 15,230.00 | KRW 15,530.00 | KRW 14,360.00 | 54.29K |
| 2026-06-10 | KRW 15,160.00 | +1.74% | KRW 15,510.00 | KRW 17,060.00 | KRW 14,820.00 | 366 |
| 2026-06-09 | KRW 14,900.00 | +5.60% | KRW 14,110.00 | KRW 15,250.00 | KRW 14,110.00 | 55.48K |
| 2026-06-08 | KRW 14,110.00 | -12.52% | KRW 13,790.00 | KRW 15,770.00 | KRW 13,790.00 | 72.09K |
| 2026-06-05 | KRW 16,130.00 | -5.12% | KRW 16,700.00 | KRW 16,840.00 | KRW 15,900.00 | 42.25K |
| 2026-06-04 | KRW 17,000.00 | +3.91% | KRW 16,200.00 | KRW 17,400.00 | KRW 16,180.00 | 48.41K |
| 2026-06-02 | KRW 16,360.00 | -5.10% | KRW 16,700.00 | KRW 17,200.00 | KRW 16,200.00 | 60.04K |
| 2026-06-01 | KRW 17,240.00 | -5.12% | KRW 18,150.00 | KRW 18,150.00 | KRW 16,900.00 | 110.47K |
| 2026-05-29 | KRW 18,170.00 | -1.68% | KRW 18,480.00 | KRW 19,200.00 | KRW 18,010.00 | 57.26K |
| 2026-05-28 | KRW 18,480.00 | -4.79% | KRW 19,320.00 | KRW 19,610.00 | KRW 18,000.00 | 57.56K |
| 2026-05-27 | KRW 19,410.00 | -5.78% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,310.00 | 73.73K |
| 2026-05-26 | KRW 20,600.00 | +2.49% | KRW 20,300.00 | KRW 21,450.00 | KRW 20,300.00 | 91.18K |
| 2026-05-22 | KRW 20,100.00 | +6.80% | KRW 18,820.00 | KRW 20,950.00 | KRW 18,820.00 | 154.03K |
| 2026-05-21 | KRW 18,820.00 | +4.56% | KRW 18,190.00 | KRW 19,200.00 | KRW 18,190.00 | 52.95K |