WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 799.00 | 801.00 | 789.00 | 796.00 | 3,980.00 | 36,114 |
| 2024-01-04 | 792.00 | 810.00 | 788.00 | 799.00 | 3,995.00 | 63,931 |
| 2024-01-03 | 799.00 | 803.00 | 788.00 | 792.00 | 3,960.00 | 28,987 |
| 2024-01-02 | 796.00 | 799.00 | 786.00 | 799.00 | 3,995.00 | 27,800 |
| 2023-12-28 | 787.00 | 797.00 | 779.00 | 796.00 | 3,980.00 | 28,263 |
| 2023-12-27 | 780.00 | 784.00 | 776.00 | 780.00 | 3,900.00 | 31,398 |
| 2023-12-26 | 792.00 | 792.00 | 779.00 | 782.00 | 3,910.00 | 22,139 |
| 2023-12-22 | 776.00 | 789.00 | 776.00 | 788.00 | 3,940.00 | 36,679 |
| 2023-12-21 | 787.00 | 792.00 | 778.00 | 782.00 | 3,910.00 | 38,329 |
| 2023-12-20 | 790.00 | 800.00 | 781.00 | 790.00 | 3,950.00 | 80,746 |
| 2023-12-19 | 840.00 | 915.00 | 783.00 | 788.00 | 3,940.00 | 1,061,578 |
| 2023-12-18 | 778.00 | 778.00 | 771.00 | 774.00 | 3,870.00 | 42,381 |
| 2023-12-15 | 779.00 | 782.00 | 771.00 | 779.00 | 3,895.00 | 32,236 |
| 2023-12-14 | 785.00 | 790.00 | 775.00 | 779.00 | 3,895.00 | 24,339 |
| 2023-12-13 | 798.00 | 798.00 | 777.00 | 780.00 | 3,900.00 | 32,068 |
| 2023-12-12 | 786.00 | 796.00 | 786.00 | 794.00 | 3,970.00 | 17,256 |
| 2023-12-11 | 792.00 | 803.00 | 786.00 | 793.00 | 3,965.00 | 33,185 |
| 2023-12-08 | 788.00 | 792.00 | 783.00 | 792.00 | 3,960.00 | 29,791 |
| 2023-12-07 | 793.00 | 798.00 | 787.00 | 789.00 | 3,945.00 | 19,361 |
| 2023-12-06 | 787.00 | 796.00 | 787.00 | 794.00 | 3,970.00 | 11,022 |
| 2023-12-05 | 802.00 | 805.00 | 788.00 | 791.00 | 3,955.00 | 26,489 |
| 2023-12-04 | 802.00 | 809.00 | 795.00 | 805.00 | 4,025.00 | 37,807 |
| 2023-12-01 | 799.00 | 802.00 | 792.00 | 800.00 | 4,000.00 | 12,060 |
| 2023-11-30 | 798.00 | 803.00 | 794.00 | 801.00 | 4,005.00 | 18,981 |
| 2023-11-29 | 811.00 | 811.00 | 793.00 | 798.00 | 3,990.00 | 38,567 |
| 2023-11-28 | 802.00 | 803.00 | 793.00 | 795.00 | 3,975.00 | 31,211 |
| 2023-11-27 | 807.00 | 812.00 | 801.00 | 802.00 | 4,010.00 | 17,997 |
| 2023-11-24 | 815.00 | 823.00 | 804.00 | 809.00 | 4,045.00 | 24,574 |
| 2023-11-23 | 805.00 | 814.00 | 801.00 | 809.00 | 4,045.00 | 33,083 |
| 2023-11-22 | 809.00 | 810.00 | 800.00 | 805.00 | 4,025.00 | 20,108 |
| 2023-11-21 | 805.00 | 817.00 | 805.00 | 809.00 | 4,045.00 | 17,765 |
| 2023-11-20 | 806.00 | 813.00 | 802.00 | 806.00 | 4,030.00 | 19,140 |
| 2023-11-17 | 811.00 | 811.00 | 802.00 | 806.00 | 4,030.00 | 13,794 |
| 2023-11-16 | 807.00 | 814.00 | 804.00 | 806.00 | 4,030.00 | 28,197 |
| 2023-11-15 | 810.00 | 821.00 | 808.00 | 812.00 | 4,060.00 | 22,463 |
| 2023-11-14 | 800.00 | 811.00 | 800.00 | 808.00 | 4,040.00 | 11,613 |
| 2023-11-13 | 807.00 | 808.00 | 791.00 | 801.00 | 4,005.00 | 28,172 |
| 2023-11-10 | 815.00 | 819.00 | 801.00 | 802.00 | 4,010.00 | 18,559 |
| 2023-11-09 | 826.00 | 830.00 | 799.00 | 816.00 | 4,080.00 | 34,279 |
| 2023-11-08 | 817.00 | 833.00 | 815.00 | 823.00 | 4,115.00 | 28,651 |
| 2023-11-07 | 833.00 | 835.00 | 810.00 | 817.00 | 4,085.00 | 26,718 |
| 2023-11-06 | 830.00 | 839.00 | 823.00 | 833.00 | 4,165.00 | 48,639 |
| 2023-11-03 | 818.00 | 832.00 | 810.00 | 830.00 | 4,150.00 | 33,083 |
| 2023-11-02 | 808.00 | 815.00 | 800.00 | 813.00 | 4,065.00 | 31,594 |
| 2023-11-01 | 808.00 | 813.00 | 800.00 | 808.00 | 4,040.00 | 21,595 |
| 2023-10-31 | 812.00 | 824.00 | 801.00 | 808.00 | 4,040.00 | 36,377 |
| 2023-10-30 | 812.00 | 831.00 | 803.00 | 812.00 | 4,060.00 | 88,622 |
| 2023-10-27 | 808.00 | 832.00 | 805.00 | 812.00 | 4,060.00 | 70,829 |
| 2023-10-26 | 791.00 | 830.00 | 780.00 | 819.00 | 4,095.00 | 63,947 |
| 2023-10-25 | 788.00 | 814.00 | 785.00 | 811.00 | 4,055.00 | 66,744 |
| 2023-10-24 | 781.00 | 795.00 | 766.00 | 781.00 | 3,905.00 | 123,335 |
| 2023-10-23 | 809.00 | 813.00 | 784.00 | 784.00 | 3,920.00 | 90,682 |
| 2023-10-20 | 882.00 | 886.00 | 812.00 | 815.00 | 4,075.00 | 187,440 |
| 2023-10-19 | 876.00 | 909.00 | 852.00 | 870.00 | 4,350.00 | 210,211 |
| 2023-10-18 | 860.00 | 944.00 | 858.00 | 881.00 | 4,405.00 | 765,533 |
| 2023-10-17 | 798.00 | 927.00 | 793.00 | 863.00 | 4,315.00 | 902,237 |
| 2023-10-16 | 810.00 | 811.00 | 785.00 | 800.00 | 4,000.00 | 57,208 |
| 2023-10-13 | 814.00 | 815.00 | 796.00 | 808.00 | 4,040.00 | 24,608 |
| 2023-10-12 | 812.00 | 814.00 | 803.00 | 814.00 | 4,070.00 | 18,035 |
| 2023-10-11 | 795.00 | 808.00 | 793.00 | 803.00 | 4,015.00 | 30,955 |
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.