WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 868.00 | 874.00 | 859.00 | 867.00 | 4,335.00 | 43,014 |
| 2023-01-11 | 846.00 | 868.00 | 843.00 | 865.00 | 4,325.00 | 85,569 |
| 2023-01-10 | 845.00 | 895.00 | 804.00 | 835.00 | 4,175.00 | 190,958 |
| 2023-01-09 | 838.00 | 860.00 | 835.00 | 851.00 | 4,255.00 | 60,482 |
| 2023-01-06 | 812.00 | 840.00 | 811.00 | 838.00 | 4,190.00 | 63,928 |
| 2023-01-05 | 813.00 | 817.00 | 807.00 | 812.00 | 4,060.00 | 26,463 |
| 2023-01-04 | 774.00 | 809.00 | 768.00 | 804.00 | 4,020.00 | 68,681 |
| 2023-01-03 | 771.00 | 796.00 | 759.00 | 780.00 | 3,900.00 | 53,143 |
| 2023-01-02 | 791.00 | 800.00 | 763.00 | 772.00 | 3,860.00 | 46,110 |
| 2022-12-29 | 809.00 | 809.00 | 779.00 | 791.00 | 3,955.00 | 38,847 |
| 2022-12-28 | 790.00 | 804.00 | 786.00 | 801.00 | 4,005.00 | 31,903 |
| 2022-12-27 | 784.00 | 794.00 | 784.00 | 791.00 | 3,955.00 | 33,432 |
| 2022-12-26 | 801.00 | 803.00 | 786.00 | 790.00 | 3,950.00 | 34,847 |
| 2022-12-23 | 833.00 | 835.00 | 802.00 | 802.00 | 4,010.00 | 95,037 |
| 2022-12-22 | 838.00 | 843.00 | 833.00 | 833.00 | 4,165.00 | 31,801 |
| 2022-12-21 | 897.00 | 945.00 | 832.00 | 837.00 | 4,185.00 | 420,532 |
| 2022-12-20 | 859.00 | 868.00 | 833.00 | 859.00 | 4,295.00 | 98,047 |
| 2022-12-19 | 846.00 | 865.00 | 844.00 | 861.00 | 4,305.00 | 39,892 |
| 2022-12-16 | 854.00 | 857.00 | 830.00 | 853.00 | 4,265.00 | 28,510 |
| 2022-12-15 | 861.00 | 870.00 | 852.00 | 868.00 | 4,340.00 | 40,863 |
| 2022-12-14 | 825.00 | 862.00 | 824.00 | 857.00 | 4,285.00 | 56,787 |
| 2022-12-13 | 826.00 | 831.00 | 820.00 | 825.00 | 4,125.00 | 35,249 |
| 2022-12-12 | 829.00 | 833.00 | 822.00 | 824.00 | 4,120.00 | 33,464 |
| 2022-12-09 | 821.00 | 836.00 | 817.00 | 829.00 | 4,145.00 | 43,250 |
| 2022-12-08 | 836.00 | 841.00 | 817.00 | 819.00 | 4,095.00 | 81,686 |
| 2022-12-07 | 843.00 | 849.00 | 830.00 | 841.00 | 4,205.00 | 57,283 |
| 2022-12-06 | 917.00 | 940.00 | 851.00 | 851.00 | 4,255.00 | 271,313 |
| 2022-12-05 | 911.00 | 920.00 | 880.00 | 898.00 | 4,490.00 | 163,029 |
| 2022-12-02 | 865.00 | 910.00 | 857.00 | 910.00 | 4,550.00 | 237,592 |
| 2022-12-01 | 858.00 | 866.00 | 853.00 | 857.00 | 4,285.00 | 52,931 |
| 2022-11-30 | 849.00 | 855.00 | 833.00 | 855.00 | 4,275.00 | 43,024 |
| 2022-11-29 | 820.00 | 848.00 | 810.00 | 844.00 | 4,220.00 | 53,224 |
| 2022-11-28 | 859.00 | 860.00 | 828.00 | 830.00 | 4,150.00 | 70,296 |
| 2022-11-25 | 897.00 | 897.00 | 852.00 | 859.00 | 4,295.00 | 123,358 |
| 2022-11-24 | 850.00 | 863.00 | 843.00 | 863.00 | 4,315.00 | 150,141 |
| 2022-11-23 | 825.00 | 845.00 | 825.00 | 845.00 | 4,225.00 | 19,261 |
| 2022-11-22 | 818.00 | 831.00 | 818.00 | 824.00 | 4,120.00 | 34,641 |
| 2022-11-21 | 872.00 | 878.00 | 818.00 | 833.00 | 4,165.00 | 79,868 |
| 2022-11-18 | 868.00 | 888.00 | 868.00 | 878.00 | 4,390.00 | 37,020 |
| 2022-11-17 | 887.00 | 887.00 | 868.00 | 868.00 | 4,340.00 | 33,608 |
| 2022-11-16 | 891.00 | 891.00 | 874.00 | 880.00 | 4,400.00 | 43,663 |
| 2022-11-15 | 885.00 | 885.00 | 871.00 | 882.00 | 4,410.00 | 36,357 |
| 2022-11-14 | 878.00 | 885.00 | 867.00 | 874.00 | 4,370.00 | 52,237 |
| 2022-11-11 | 865.00 | 881.00 | 855.00 | 864.00 | 4,320.00 | 77,361 |
| 2022-11-10 | 854.00 | 862.00 | 846.00 | 849.00 | 4,245.00 | 33,555 |
| 2022-11-09 | 900.00 | 925.00 | 860.00 | 862.00 | 4,310.00 | 196,615 |
| 2022-11-08 | 851.00 | 875.00 | 847.00 | 875.00 | 4,375.00 | 142,974 |
| 2022-11-07 | 827.00 | 855.00 | 827.00 | 853.00 | 4,265.00 | 48,686 |
| 2022-11-04 | 826.00 | 837.00 | 814.00 | 830.00 | 4,150.00 | 62,614 |
| 2022-11-03 | 829.00 | 847.00 | 813.00 | 842.00 | 4,210.00 | 30,969 |
| 2022-11-02 | 853.00 | 853.00 | 811.00 | 839.00 | 4,195.00 | 42,008 |
| 2022-11-01 | 847.00 | 855.00 | 832.00 | 855.00 | 4,275.00 | 51,643 |
| 2022-10-31 | 845.00 | 850.00 | 810.00 | 850.00 | 4,250.00 | 110,953 |
| 2022-10-28 | 823.00 | 823.00 | 807.00 | 815.00 | 4,075.00 | 65,239 |
| 2022-10-27 | 799.00 | 837.00 | 799.00 | 837.00 | 4,185.00 | 48,901 |
| 2022-10-26 | 819.00 | 825.00 | 797.00 | 802.00 | 4,010.00 | 43,555 |
| 2022-10-25 | 820.00 | 835.00 | 812.00 | 815.00 | 4,075.00 | 34,729 |
| 2022-10-24 | 823.00 | 836.00 | 815.00 | 820.00 | 4,100.00 | 39,906 |
| 2022-10-21 | 829.00 | 841.00 | 810.00 | 815.00 | 4,075.00 | 33,735 |
| 2022-10-20 | 835.00 | 842.00 | 827.00 | 840.00 | 4,200.00 | 36,939 |
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.