WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 790.00 | 794.00 | 774.00 | 778.00 | 3,890.00 | 39,758 |
| 2024-04-01 | 787.00 | 795.00 | 782.00 | 790.00 | 3,950.00 | 32,096 |
| 2024-03-29 | 802.00 | 840.00 | 787.00 | 787.00 | 3,935.00 | 189,306 |
| 2024-03-28 | 797.00 | 797.00 | 785.00 | 796.00 | 3,980.00 | 61,584 |
| 2024-03-27 | 793.00 | 795.00 | 783.00 | 787.00 | 3,935.00 | 26,592 |
| 2024-03-26 | 790.00 | 796.00 | 786.00 | 791.00 | 3,955.00 | 23,812 |
| 2024-03-25 | 783.00 | 788.00 | 780.00 | 787.00 | 3,935.00 | 11,229 |
| 2024-03-22 | 785.00 | 789.00 | 779.00 | 784.00 | 3,920.00 | 30,758 |
| 2024-03-21 | 784.00 | 785.00 | 777.00 | 784.00 | 3,920.00 | 21,343 |
| 2024-03-20 | 796.00 | 796.00 | 777.00 | 780.00 | 3,900.00 | 69,813 |
| 2024-03-19 | 799.00 | 804.00 | 790.00 | 795.00 | 3,975.00 | 24,327 |
| 2024-03-18 | 799.00 | 804.00 | 793.00 | 800.00 | 4,000.00 | 23,894 |
| 2024-03-15 | 802.00 | 805.00 | 790.00 | 800.00 | 4,000.00 | 24,655 |
| 2024-03-14 | 803.00 | 803.00 | 793.00 | 801.00 | 4,005.00 | 29,772 |
| 2024-03-13 | 821.00 | 821.00 | 793.00 | 800.00 | 4,000.00 | 39,255 |
| 2024-03-12 | 808.00 | 815.00 | 799.00 | 805.00 | 4,025.00 | 31,166 |
| 2024-03-11 | 799.00 | 819.00 | 799.00 | 811.00 | 4,055.00 | 37,797 |
| 2024-03-08 | 800.00 | 803.00 | 792.00 | 800.00 | 4,000.00 | 37,581 |
| 2024-03-07 | 810.00 | 813.00 | 790.00 | 797.00 | 3,985.00 | 54,275 |
| 2024-03-06 | 850.00 | 850.00 | 802.00 | 806.00 | 4,030.00 | 170,902 |
| 2024-03-05 | 821.00 | 821.00 | 808.00 | 818.00 | 4,090.00 | 91,133 |
| 2024-03-04 | 820.00 | 820.00 | 808.00 | 819.00 | 4,095.00 | 45,910 |
| 2024-02-29 | 813.00 | 820.00 | 807.00 | 815.00 | 4,075.00 | 25,450 |
| 2024-02-28 | 808.00 | 820.00 | 808.00 | 816.00 | 4,080.00 | 33,805 |
| 2024-02-27 | 824.00 | 827.00 | 811.00 | 814.00 | 4,070.00 | 34,583 |
| 2024-02-26 | 804.00 | 829.00 | 803.00 | 824.00 | 4,120.00 | 114,855 |
| 2024-02-23 | 801.00 | 810.00 | 800.00 | 804.00 | 4,020.00 | 28,557 |
| 2024-02-22 | 807.00 | 807.00 | 795.00 | 802.00 | 4,010.00 | 25,663 |
| 2024-02-21 | 823.00 | 823.00 | 800.00 | 800.00 | 4,000.00 | 140,848 |
| 2024-02-20 | 797.00 | 807.00 | 795.00 | 806.00 | 4,030.00 | 45,188 |
| 2024-02-19 | 804.00 | 804.00 | 796.00 | 800.00 | 4,000.00 | 15,962 |
| 2024-02-16 | 785.00 | 804.00 | 785.00 | 800.00 | 4,000.00 | 46,596 |
| 2024-02-15 | 785.00 | 789.00 | 781.00 | 787.00 | 3,935.00 | 14,058 |
| 2024-02-14 | 784.00 | 789.00 | 776.00 | 787.00 | 3,935.00 | 20,805 |
| 2024-02-13 | 778.00 | 796.00 | 778.00 | 787.00 | 3,935.00 | 23,105 |
| 2024-02-08 | 815.00 | 860.00 | 781.00 | 781.00 | 3,905.00 | 319,287 |
| 2024-02-07 | 800.00 | 802.00 | 792.00 | 798.00 | 3,990.00 | 70,257 |
| 2024-02-06 | 787.00 | 802.00 | 781.00 | 802.00 | 4,010.00 | 62,544 |
| 2024-02-05 | 781.00 | 790.00 | 775.00 | 790.00 | 3,950.00 | 36,422 |
| 2024-02-02 | 777.00 | 780.00 | 770.00 | 780.00 | 3,900.00 | 40,561 |
| 2024-02-01 | 770.00 | 775.00 | 768.00 | 770.00 | 3,850.00 | 26,133 |
| 2024-01-31 | 770.00 | 782.00 | 770.00 | 772.00 | 3,860.00 | 14,958 |
| 2024-01-30 | 778.00 | 788.00 | 774.00 | 777.00 | 3,885.00 | 21,063 |
| 2024-01-29 | 773.00 | 791.00 | 773.00 | 785.00 | 3,925.00 | 21,462 |
| 2024-01-26 | 772.00 | 783.00 | 768.00 | 778.00 | 3,890.00 | 23,378 |
| 2024-01-25 | 770.00 | 774.00 | 765.00 | 772.00 | 3,860.00 | 37,132 |
| 2024-01-24 | 780.00 | 780.00 | 770.00 | 775.00 | 3,875.00 | 25,675 |
| 2024-01-23 | 769.00 | 783.00 | 769.00 | 779.00 | 3,895.00 | 15,067 |
| 2024-01-22 | 792.00 | 792.00 | 778.00 | 780.00 | 3,900.00 | 18,035 |
| 2024-01-19 | 777.00 | 792.00 | 777.00 | 785.00 | 3,925.00 | 43,221 |
| 2024-01-18 | 769.00 | 787.00 | 769.00 | 777.00 | 3,885.00 | 16,402 |
| 2024-01-17 | 786.00 | 792.00 | 775.00 | 780.00 | 3,900.00 | 36,208 |
| 2024-01-16 | 795.00 | 799.00 | 787.00 | 793.00 | 3,965.00 | 33,935 |
| 2024-01-15 | 789.00 | 798.00 | 785.00 | 796.00 | 3,980.00 | 22,853 |
| 2024-01-12 | 795.00 | 795.00 | 785.00 | 789.00 | 3,945.00 | 24,325 |
| 2024-01-11 | 797.00 | 797.00 | 790.00 | 791.00 | 3,955.00 | 28,173 |
| 2024-01-10 | 798.00 | 803.00 | 785.00 | 793.00 | 3,965.00 | 59,406 |
| 2024-01-09 | 796.00 | 810.00 | 795.00 | 800.00 | 4,000.00 | 46,688 |
| 2024-01-08 | 804.00 | 804.00 | 787.00 | 795.00 | 3,975.00 | 18,484 |
| 2024-01-05 | 799.00 | 801.00 | 789.00 | 796.00 | 3,980.00 | 36,114 |
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.