WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 842.00 | 849.00 | 825.00 | 833.00 | 4,165.00 | 53,161 |
| 2022-10-18 | 816.00 | 845.00 | 809.00 | 842.00 | 4,210.00 | 57,348 |
| 2022-10-17 | 821.00 | 839.00 | 769.00 | 809.00 | 4,045.00 | 154,433 |
| 2022-10-14 | 764.00 | 792.00 | 757.00 | 792.00 | 3,960.00 | 186,334 |
| 2022-10-13 | 765.00 | 795.00 | 740.00 | 741.00 | 3,705.00 | 91,575 |
| 2022-10-12 | 785.00 | 797.00 | 775.00 | 786.00 | 3,930.00 | 61,227 |
| 2022-10-11 | 822.00 | 826.00 | 786.00 | 790.00 | 3,950.00 | 51,126 |
| 2022-10-07 | 830.00 | 857.00 | 830.00 | 842.00 | 4,210.00 | 36,701 |
| 2022-10-06 | 817.00 | 843.00 | 817.00 | 842.00 | 4,210.00 | 40,331 |
| 2022-10-05 | 844.00 | 848.00 | 809.00 | 817.00 | 4,085.00 | 51,076 |
| 2022-10-04 | 792.00 | 825.00 | 792.00 | 822.00 | 4,110.00 | 48,640 |
| 2022-09-30 | 771.00 | 791.00 | 764.00 | 783.00 | 3,915.00 | 115,420 |
| 2022-09-29 | 800.00 | 829.00 | 791.00 | 791.00 | 3,955.00 | 97,483 |
| 2022-09-28 | 813.00 | 843.00 | 777.00 | 787.00 | 3,935.00 | 124,174 |
| 2022-09-27 | 805.00 | 858.00 | 803.00 | 827.00 | 4,135.00 | 167,647 |
| 2022-09-26 | 867.00 | 888.00 | 825.00 | 835.00 | 4,175.00 | 131,732 |
| 2022-09-23 | 963.00 | 963.00 | 901.00 | 902.00 | 4,510.00 | 136,531 |
| 2022-09-22 | 973.00 | 989.00 | 951.00 | 963.00 | 4,815.00 | 76,617 |
| 2022-09-21 | 979.00 | 994.00 | 975.00 | 991.00 | 4,955.00 | 70,009 |
| 2022-09-20 | 972.00 | 999.00 | 972.00 | 989.00 | 4,945.00 | 62,666 |
| 2022-09-19 | 1,010.00 | 1,020.00 | 973.00 | 973.00 | 4,865.00 | 163,652 |
| 2022-09-16 | 1,030.00 | 1,045.00 | 1,010.00 | 1,010.00 | 5,050.00 | 86,534 |
| 2022-09-15 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 5,200.00 | 86,081 |
| 2022-09-14 | 1,015.00 | 1,050.00 | 1,000.00 | 1,035.00 | 5,175.00 | 97,949 |
| 2022-09-13 | 1,010.00 | 1,050.00 | 1,010.00 | 1,045.00 | 5,225.00 | 80,810 |
| 2022-09-08 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 5,025.00 | 75,871 |
| 2022-09-07 | 1,040.00 | 1,050.00 | 1,005.00 | 1,010.00 | 5,050.00 | 103,491 |
| 2022-09-06 | 1,020.00 | 1,120.00 | 1,015.00 | 1,055.00 | 5,275.00 | 498,011 |
| 2022-09-05 | 1,040.00 | 1,050.00 | 1,010.00 | 1,015.00 | 5,075.00 | 75,353 |
| 2022-09-02 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 5,250.00 | 32,883 |
| 2022-09-01 | 1,065.00 | 1,075.00 | 1,050.00 | 1,050.00 | 5,250.00 | 42,738 |
| 2022-08-31 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 5,375.00 | 50,761 |
| 2022-08-30 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 5,400.00 | 67,773 |
| 2022-08-29 | 1,055.00 | 1,065.00 | 1,030.00 | 1,045.00 | 5,225.00 | 71,799 |
| 2022-08-26 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 5,475.00 | 100,602 |
| 2022-08-25 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 5,500.00 | 61,643 |
| 2022-08-24 | 1,070.00 | 1,100.00 | 1,070.00 | 1,095.00 | 5,475.00 | 56,857 |
| 2022-08-23 | 1,070.00 | 1,110.00 | 1,070.00 | 1,080.00 | 5,400.00 | 137,348 |
| 2022-08-22 | 1,130.00 | 1,145.00 | 1,100.00 | 1,100.00 | 5,500.00 | 128,832 |
| 2022-08-19 | 1,145.00 | 1,165.00 | 1,145.00 | 1,150.00 | 5,750.00 | 65,190 |
| 2022-08-18 | 1,160.00 | 1,170.00 | 1,135.00 | 1,155.00 | 5,775.00 | 122,578 |
| 2022-08-17 | 1,210.00 | 1,210.00 | 1,155.00 | 1,175.00 | 5,875.00 | 162,610 |
| 2022-08-16 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 6,025.00 | 132,403 |
| 2022-08-12 | 1,215.00 | 1,245.00 | 1,210.00 | 1,210.00 | 6,050.00 | 246,978 |
| 2022-08-11 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 6,000.00 | 224,864 |
| 2022-08-10 | 1,210.00 | 1,330.00 | 1,190.00 | 1,210.00 | 6,050.00 | 2,129,220 |
| 2022-08-09 | 1,185.00 | 1,195.00 | 1,165.00 | 1,175.00 | 5,875.00 | 179,956 |
| 2022-08-08 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,875.00 | 61,638 |
| 2022-08-05 | 1,185.00 | 1,190.00 | 1,165.00 | 1,190.00 | 5,950.00 | 79,902 |
| 2022-08-04 | 1,170.00 | 1,185.00 | 1,150.00 | 1,185.00 | 5,925.00 | 130,954 |
| 2022-08-03 | 1,135.00 | 1,160.00 | 1,125.00 | 1,155.00 | 5,775.00 | 61,019 |
| 2022-08-02 | 1,170.00 | 1,190.00 | 1,135.00 | 1,145.00 | 5,725.00 | 126,529 |
| 2022-08-01 | 1,140.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,775.00 | 75,372 |
| 2022-07-29 | 1,145.00 | 1,160.00 | 1,135.00 | 1,140.00 | 5,700.00 | 75,241 |
| 2022-07-28 | 1,165.00 | 1,170.00 | 1,135.00 | 1,140.00 | 5,700.00 | 51,167 |
| 2022-07-27 | 1,140.00 | 1,180.00 | 1,130.00 | 1,145.00 | 5,725.00 | 95,989 |
| 2022-07-26 | 1,150.00 | 1,160.00 | 1,135.00 | 1,140.00 | 5,700.00 | 67,590 |
| 2022-07-25 | 1,140.00 | 1,155.00 | 1,125.00 | 1,150.00 | 5,750.00 | 71,629 |
| 2022-07-22 | 1,170.00 | 1,180.00 | 1,145.00 | 1,150.00 | 5,750.00 | 141,757 |
| 2022-07-21 | 1,135.00 | 1,215.00 | 1,135.00 | 1,180.00 | 5,900.00 | 459,164 |
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.