WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 887.00 | 986.00 | 877.00 | 921.00 | 4,605.00 | 314,554 |
| 2023-07-07 | 877.00 | 900.00 | 876.00 | 899.00 | 4,495.00 | 30,608 |
| 2023-07-06 | 901.00 | 911.00 | 875.00 | 885.00 | 4,425.00 | 46,475 |
| 2023-07-05 | 928.00 | 929.00 | 900.00 | 900.00 | 4,500.00 | 61,940 |
| 2023-07-04 | 926.00 | 932.00 | 909.00 | 928.00 | 4,640.00 | 47,559 |
| 2023-07-03 | 934.00 | 942.00 | 913.00 | 916.00 | 4,580.00 | 59,239 |
| 2023-06-30 | 939.00 | 943.00 | 917.00 | 934.00 | 4,670.00 | 59,906 |
| 2023-06-29 | 979.00 | 980.00 | 936.00 | 940.00 | 4,700.00 | 84,105 |
| 2023-06-28 | 970.00 | 975.00 | 952.00 | 966.00 | 4,830.00 | 43,110 |
| 2023-06-27 | 973.00 | 998.00 | 961.00 | 970.00 | 4,850.00 | 108,902 |
| 2023-06-26 | 949.00 | 976.00 | 939.00 | 972.00 | 4,860.00 | 70,679 |
| 2023-06-23 | 968.00 | 972.00 | 942.00 | 950.00 | 4,750.00 | 89,372 |
| 2023-06-22 | 968.00 | 990.00 | 951.00 | 960.00 | 4,800.00 | 100,061 |
| 2023-06-21 | 982.00 | 989.00 | 961.00 | 976.00 | 4,880.00 | 91,142 |
| 2023-06-20 | 975.00 | 983.00 | 958.00 | 983.00 | 4,915.00 | 115,686 |
| 2023-06-19 | 962.00 | 984.00 | 950.00 | 980.00 | 4,900.00 | 93,734 |
| 2023-06-16 | 976.00 | 1,005.00 | 956.00 | 961.00 | 4,805.00 | 205,789 |
| 2023-06-15 | 997.00 | 997.00 | 950.00 | 974.00 | 4,870.00 | 242,081 |
| 2023-06-14 | 950.00 | 1,024.00 | 920.00 | 998.00 | 4,990.00 | 812,199 |
| 2023-06-13 | 974.00 | 975.00 | 940.00 | 945.00 | 4,725.00 | 239,080 |
| 2023-06-12 | 967.00 | 1,020.00 | 960.00 | 974.00 | 4,870.00 | 774,210 |
| 2023-06-09 | 886.00 | 1,043.00 | 886.00 | 975.00 | 4,875.00 | 4,600,258 |
| 2023-06-08 | 885.00 | 890.00 | 880.00 | 886.00 | 4,430.00 | 28,650 |
| 2023-06-07 | 880.00 | 906.00 | 873.00 | 885.00 | 4,425.00 | 98,921 |
| 2023-06-05 | 856.00 | 890.00 | 846.00 | 879.00 | 4,395.00 | 79,005 |
| 2023-06-02 | 852.00 | 860.00 | 850.00 | 854.00 | 4,270.00 | 22,628 |
| 2023-06-01 | 836.00 | 855.00 | 836.00 | 852.00 | 4,260.00 | 24,772 |
| 2023-05-31 | 850.00 | 850.00 | 837.00 | 841.00 | 4,205.00 | 30,005 |
| 2023-05-30 | 836.00 | 850.00 | 834.00 | 850.00 | 4,250.00 | 56,616 |
| 2023-05-26 | 858.00 | 859.00 | 833.00 | 835.00 | 4,175.00 | 53,448 |
| 2023-05-25 | 870.00 | 879.00 | 855.00 | 858.00 | 4,290.00 | 35,227 |
| 2023-05-24 | 854.00 | 891.00 | 854.00 | 870.00 | 4,350.00 | 113,438 |
| 2023-05-23 | 850.00 | 862.00 | 850.00 | 861.00 | 4,305.00 | 38,019 |
| 2023-05-22 | 850.00 | 858.00 | 841.00 | 850.00 | 4,250.00 | 36,110 |
| 2023-05-19 | 865.00 | 867.00 | 849.00 | 857.00 | 4,285.00 | 43,360 |
| 2023-05-18 | 852.00 | 873.00 | 852.00 | 864.00 | 4,320.00 | 64,941 |
| 2023-05-17 | 848.00 | 865.00 | 835.00 | 850.00 | 4,250.00 | 81,634 |
| 2023-05-16 | 822.00 | 860.00 | 822.00 | 848.00 | 4,240.00 | 71,879 |
| 2023-05-15 | 837.00 | 837.00 | 824.00 | 830.00 | 4,150.00 | 30,329 |
| 2023-05-12 | 844.00 | 846.00 | 830.00 | 842.00 | 4,210.00 | 40,580 |
| 2023-05-11 | 848.00 | 861.00 | 844.00 | 845.00 | 4,225.00 | 38,003 |
| 2023-05-10 | 849.00 | 865.00 | 842.00 | 848.00 | 4,240.00 | 44,321 |
| 2023-05-09 | 860.00 | 864.00 | 850.00 | 850.00 | 4,250.00 | 35,666 |
| 2023-05-08 | 869.00 | 878.00 | 850.00 | 863.00 | 4,315.00 | 83,997 |
| 2023-05-04 | 857.00 | 900.00 | 849.00 | 878.00 | 4,390.00 | 184,069 |
| 2023-05-03 | 848.00 | 880.00 | 819.00 | 873.00 | 4,365.00 | 395,943 |
| 2023-05-02 | 807.00 | 832.00 | 800.00 | 832.00 | 4,160.00 | 135,685 |
| 2023-04-28 | 805.00 | 813.00 | 793.00 | 807.00 | 4,035.00 | 44,082 |
| 2023-04-27 | 783.00 | 806.00 | 780.00 | 805.00 | 4,025.00 | 59,608 |
| 2023-04-26 | 772.00 | 786.00 | 765.00 | 783.00 | 3,915.00 | 44,537 |
| 2023-04-25 | 776.00 | 781.00 | 771.00 | 774.00 | 3,870.00 | 35,721 |
| 2023-04-24 | 790.00 | 794.00 | 775.00 | 777.00 | 3,885.00 | 46,580 |
| 2023-04-21 | 802.00 | 807.00 | 793.00 | 794.00 | 3,970.00 | 44,341 |
| 2023-04-20 | 820.00 | 820.00 | 807.00 | 807.00 | 4,035.00 | 33,659 |
| 2023-04-19 | 812.00 | 826.00 | 812.00 | 820.00 | 4,100.00 | 38,034 |
| 2023-04-18 | 825.00 | 825.00 | 809.00 | 817.00 | 4,085.00 | 47,424 |
| 2023-04-17 | 814.00 | 827.00 | 809.00 | 827.00 | 4,135.00 | 60,846 |
| 2023-04-14 | 806.00 | 818.00 | 806.00 | 809.00 | 4,045.00 | 72,082 |
| 2023-04-13 | 804.00 | 806.00 | 792.00 | 803.00 | 4,015.00 | 48,322 |
| 2023-04-12 | 819.00 | 836.00 | 793.00 | 802.00 | 4,010.00 | 274,660 |
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.