WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 764.00 | 767.00 | 732.00 | 742.00 | 3,710.00 | 98,233 |
| 2024-07-01 | 785.00 | 787.00 | 756.00 | 764.00 | 3,820.00 | 66,191 |
| 2024-06-28 | 759.00 | 767.00 | 758.00 | 767.00 | 3,835.00 | 21,716 |
| 2024-06-27 | 763.00 | 780.00 | 757.00 | 761.00 | 3,805.00 | 36,089 |
| 2024-06-26 | 766.00 | 767.00 | 757.00 | 765.00 | 3,825.00 | 16,252 |
| 2024-06-25 | 760.00 | 768.00 | 753.00 | 766.00 | 3,830.00 | 19,467 |
| 2024-06-24 | 768.00 | 770.00 | 756.00 | 756.00 | 3,780.00 | 28,711 |
| 2024-06-21 | 764.00 | 767.00 | 761.00 | 767.00 | 3,835.00 | 11,952 |
| 2024-06-20 | 763.00 | 770.00 | 762.00 | 765.00 | 3,825.00 | 18,368 |
| 2024-06-19 | 785.00 | 785.00 | 764.00 | 766.00 | 3,830.00 | 13,680 |
| 2024-06-18 | 773.00 | 773.00 | 767.00 | 770.00 | 3,850.00 | 14,572 |
| 2024-06-17 | 782.00 | 785.00 | 772.00 | 772.00 | 3,860.00 | 31,209 |
| 2024-06-14 | 790.00 | 790.00 | 777.00 | 782.00 | 3,910.00 | 20,512 |
| 2024-06-13 | 787.00 | 790.00 | 779.00 | 785.00 | 3,925.00 | 25,390 |
| 2024-06-12 | 789.00 | 793.00 | 784.00 | 787.00 | 3,935.00 | 22,591 |
| 2024-06-11 | 801.00 | 801.00 | 789.00 | 789.00 | 3,945.00 | 37,010 |
| 2024-06-10 | 797.00 | 800.00 | 791.00 | 799.00 | 3,995.00 | 11,585 |
| 2024-06-07 | 792.00 | 799.00 | 786.00 | 799.00 | 3,995.00 | 30,794 |
| 2024-06-05 | 798.00 | 798.00 | 786.00 | 793.00 | 3,965.00 | 26,805 |
| 2024-06-04 | 800.00 | 810.00 | 795.00 | 798.00 | 3,990.00 | 43,551 |
| 2024-06-03 | 790.00 | 800.00 | 784.00 | 799.00 | 3,995.00 | 38,676 |
| 2024-05-31 | 793.00 | 795.00 | 782.00 | 792.00 | 3,960.00 | 22,133 |
| 2024-05-30 | 827.00 | 827.00 | 784.00 | 791.00 | 3,955.00 | 98,893 |
| 2024-05-29 | 795.00 | 797.00 | 790.00 | 794.00 | 3,970.00 | 37,114 |
| 2024-05-28 | 800.00 | 800.00 | 789.00 | 797.00 | 3,985.00 | 25,350 |
| 2024-05-27 | 805.00 | 806.00 | 793.00 | 800.00 | 4,000.00 | 26,492 |
| 2024-05-24 | 820.00 | 821.00 | 798.00 | 805.00 | 4,025.00 | 75,258 |
| 2024-05-23 | 796.00 | 823.00 | 785.00 | 821.00 | 4,105.00 | 85,843 |
| 2024-05-22 | 804.00 | 804.00 | 793.00 | 797.00 | 3,985.00 | 24,246 |
| 2024-05-21 | 800.00 | 804.00 | 793.00 | 803.00 | 4,015.00 | 13,511 |
| 2024-05-20 | 804.00 | 807.00 | 791.00 | 800.00 | 4,000.00 | 42,945 |
| 2024-05-17 | 805.00 | 810.00 | 800.00 | 804.00 | 4,020.00 | 38,650 |
| 2024-05-16 | 793.00 | 805.00 | 793.00 | 805.00 | 4,025.00 | 73,253 |
| 2024-05-14 | 784.00 | 794.00 | 783.00 | 793.00 | 3,965.00 | 28,683 |
| 2024-05-13 | 774.00 | 785.00 | 774.00 | 783.00 | 3,915.00 | 29,341 |
| 2024-05-10 | 777.00 | 785.00 | 777.00 | 785.00 | 3,925.00 | 44,507 |
| 2024-05-09 | 774.00 | 780.00 | 774.00 | 778.00 | 3,890.00 | 28,509 |
| 2024-05-08 | 771.00 | 780.00 | 769.00 | 777.00 | 3,885.00 | 42,085 |
| 2024-05-07 | 767.00 | 774.00 | 765.00 | 773.00 | 3,865.00 | 36,040 |
| 2024-05-03 | 762.00 | 769.00 | 761.00 | 765.00 | 3,825.00 | 28,779 |
| 2024-05-02 | 759.00 | 765.00 | 759.00 | 760.00 | 3,800.00 | 33,435 |
| 2024-04-30 | 755.00 | 765.00 | 755.00 | 758.00 | 3,790.00 | 31,608 |
| 2024-04-29 | 758.00 | 764.00 | 757.00 | 757.00 | 3,785.00 | 40,699 |
| 2024-04-26 | 762.00 | 763.00 | 755.00 | 758.00 | 3,790.00 | 50,422 |
| 2024-04-25 | 812.00 | 879.00 | 761.00 | 761.00 | 3,805.00 | 1,122,791 |
| 2024-04-24 | 779.00 | 780.00 | 770.00 | 776.00 | 3,880.00 | 33,893 |
| 2024-04-23 | 784.00 | 788.00 | 771.00 | 779.00 | 3,895.00 | 35,636 |
| 2024-04-22 | 772.00 | 787.00 | 761.00 | 784.00 | 3,920.00 | 41,744 |
| 2024-04-19 | 775.00 | 783.00 | 757.00 | 768.00 | 3,840.00 | 53,790 |
| 2024-04-18 | 766.00 | 777.00 | 766.00 | 777.00 | 3,885.00 | 20,988 |
| 2024-04-17 | 771.00 | 777.00 | 760.00 | 769.00 | 3,845.00 | 33,152 |
| 2024-04-16 | 786.00 | 790.00 | 757.00 | 773.00 | 3,865.00 | 52,672 |
| 2024-04-15 | 765.00 | 777.00 | 763.00 | 777.00 | 3,885.00 | 52,013 |
| 2024-04-12 | 776.00 | 784.00 | 772.00 | 774.00 | 3,870.00 | 16,568 |
| 2024-04-11 | 793.00 | 795.00 | 765.00 | 778.00 | 3,890.00 | 86,186 |
| 2024-04-09 | 767.00 | 779.00 | 763.00 | 779.00 | 3,895.00 | 32,342 |
| 2024-04-08 | 773.00 | 779.00 | 760.00 | 767.00 | 3,835.00 | 34,966 |
| 2024-04-05 | 761.00 | 779.00 | 761.00 | 772.00 | 3,860.00 | 25,863 |
| 2024-04-04 | 781.00 | 781.00 | 774.00 | 780.00 | 3,900.00 | 11,509 |
| 2024-04-03 | 772.00 | 785.00 | 769.00 | 781.00 | 3,905.00 | 28,554 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 2.6667 KRW |
| 2020-12-29 | 21.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.