WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 5,650.00 | 343,963 |
| 2022-07-19 | 1,110.00 | 1,135.00 | 1,110.00 | 1,135.00 | 5,675.00 | 148,460 |
| 2022-07-18 | 1,090.00 | 1,135.00 | 1,085.00 | 1,135.00 | 5,675.00 | 160,625 |
| 2022-07-15 | 1,110.00 | 1,115.00 | 1,060.00 | 1,075.00 | 5,375.00 | 92,427 |
| 2022-07-14 | 1,095.00 | 1,120.00 | 1,080.00 | 1,110.00 | 5,550.00 | 109,283 |
| 2022-07-13 | 1,060.00 | 1,120.00 | 1,040.00 | 1,120.00 | 5,600.00 | 179,060 |
| 2022-07-12 | 1,080.00 | 1,090.00 | 1,050.00 | 1,065.00 | 5,325.00 | 90,887 |
| 2022-07-11 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 5,500.00 | 112,890 |
| 2022-07-08 | 1,110.00 | 1,130.00 | 1,095.00 | 1,130.00 | 5,650.00 | 155,193 |
| 2022-07-07 | 1,070.00 | 1,105.00 | 1,060.00 | 1,095.00 | 5,475.00 | 146,654 |
| 2022-07-06 | 1,055.00 | 1,085.00 | 1,045.00 | 1,060.00 | 5,300.00 | 97,703 |
| 2022-07-05 | 1,010.00 | 1,075.00 | 1,010.00 | 1,065.00 | 5,325.00 | 128,806 |
| 2022-07-04 | 1,040.00 | 1,060.00 | 990.00 | 1,000.00 | 5,000.00 | 122,029 |
| 2022-07-01 | 1,070.00 | 1,100.00 | 1,025.00 | 1,040.00 | 5,200.00 | 162,051 |
| 2022-06-30 | 1,115.00 | 1,140.00 | 1,070.00 | 1,070.00 | 5,350.00 | 203,570 |
| 2022-06-29 | 1,130.00 | 1,140.00 | 1,110.00 | 1,115.00 | 5,575.00 | 261,387 |
| 2022-06-28 | 1,130.00 | 1,140.00 | 1,090.00 | 1,140.00 | 5,700.00 | 326,714 |
| 2022-06-27 | 1,065.00 | 1,165.00 | 1,055.00 | 1,165.00 | 5,825.00 | 260,328 |
| 2022-06-24 | 967.00 | 1,060.00 | 967.00 | 1,060.00 | 5,300.00 | 250,838 |
| 2022-06-23 | 1,030.00 | 1,060.00 | 983.00 | 984.00 | 4,920.00 | 392,924 |
| 2022-06-22 | 1,135.00 | 1,210.00 | 1,030.00 | 1,030.00 | 5,150.00 | 402,014 |
| 2022-06-21 | 1,115.00 | 1,160.00 | 1,105.00 | 1,135.00 | 5,675.00 | 117,539 |
| 2022-06-20 | 1,225.00 | 1,270.00 | 1,110.00 | 1,115.00 | 5,575.00 | 253,988 |
| 2022-06-17 | 1,225.00 | 1,255.00 | 1,180.00 | 1,215.00 | 6,075.00 | 209,890 |
| 2022-06-16 | 1,295.00 | 1,330.00 | 1,255.00 | 1,270.00 | 6,350.00 | 177,461 |
| 2022-06-15 | 1,465.00 | 1,480.00 | 1,280.00 | 1,285.00 | 6,425.00 | 818,260 |
| 2022-06-14 | 1,280.00 | 1,320.00 | 1,240.00 | 1,320.00 | 6,600.00 | 524,155 |
| 2022-06-13 | 1,400.00 | 1,405.00 | 1,320.00 | 1,320.00 | 6,600.00 | 185,898 |
| 2022-06-10 | 1,460.00 | 1,485.00 | 1,430.00 | 1,430.00 | 7,150.00 | 158,905 |
| 2022-06-09 | 1,490.00 | 1,505.00 | 1,435.00 | 1,460.00 | 7,300.00 | 275,235 |
| 2022-06-08 | 1,515.00 | 1,575.00 | 1,500.00 | 1,505.00 | 7,525.00 | 648,350 |
| 2022-06-07 | 1,575.00 | 1,585.00 | 1,495.00 | 1,495.00 | 7,475.00 | 481,421 |
| 2022-06-03 | 1,490.00 | 1,710.00 | 1,485.00 | 1,590.00 | 7,950.00 | 4,991,702 |
| 2022-06-02 | 1,425.00 | 1,445.00 | 1,400.00 | 1,440.00 | 7,200.00 | 167,742 |
| 2022-05-31 | 1,390.00 | 1,445.00 | 1,390.00 | 1,445.00 | 7,225.00 | 120,372 |
| 2022-05-30 | 1,370.00 | 1,400.00 | 1,360.00 | 1,395.00 | 6,975.00 | 67,207 |
| 2022-05-27 | 1,380.00 | 1,395.00 | 1,365.00 | 1,365.00 | 6,825.00 | 43,808 |
| 2022-05-26 | 1,330.00 | 1,410.00 | 1,325.00 | 1,375.00 | 6,875.00 | 153,795 |
| 2022-05-25 | 1,355.00 | 1,370.00 | 1,315.00 | 1,330.00 | 6,650.00 | 58,395 |
| 2022-05-24 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 6,750.00 | 74,739 |
| 2022-05-23 | 1,415.00 | 1,415.00 | 1,365.00 | 1,390.00 | 6,950.00 | 67,276 |
| 2022-05-20 | 1,360.00 | 1,410.00 | 1,355.00 | 1,410.00 | 7,050.00 | 112,716 |
| 2022-05-19 | 1,335.00 | 1,360.00 | 1,300.00 | 1,355.00 | 6,775.00 | 111,595 |
| 2022-05-18 | 1,400.00 | 1,425.00 | 1,380.00 | 1,380.00 | 6,900.00 | 68,683 |
| 2022-05-17 | 1,370.00 | 1,400.00 | 1,365.00 | 1,395.00 | 6,975.00 | 51,672 |
| 2022-05-16 | 1,375.00 | 1,405.00 | 1,360.00 | 1,380.00 | 6,900.00 | 79,483 |
| 2022-05-13 | 1,355.00 | 1,405.00 | 1,350.00 | 1,365.00 | 6,825.00 | 74,163 |
| 2022-05-12 | 1,410.00 | 1,450.00 | 1,355.00 | 1,355.00 | 6,775.00 | 163,187 |
| 2022-05-11 | 1,420.00 | 1,480.00 | 1,390.00 | 1,455.00 | 7,275.00 | 140,864 |
| 2022-05-10 | 1,420.00 | 1,505.00 | 1,390.00 | 1,440.00 | 7,200.00 | 170,217 |
| 2022-05-09 | 1,520.00 | 1,545.00 | 1,460.00 | 1,470.00 | 7,350.00 | 98,706 |
| 2022-05-06 | 1,520.00 | 1,555.00 | 1,515.00 | 1,535.00 | 7,675.00 | 85,553 |
| 2022-05-04 | 1,555.00 | 1,580.00 | 1,535.00 | 1,555.00 | 7,775.00 | 78,842 |
| 2022-05-03 | 1,610.00 | 1,625.00 | 1,550.00 | 1,555.00 | 7,775.00 | 203,064 |
| 2022-05-02 | 1,500.00 | 1,580.00 | 1,480.00 | 1,580.00 | 7,900.00 | 186,095 |
| 2022-04-29 | 1,480.00 | 1,600.00 | 1,475.00 | 1,525.00 | 7,625.00 | 301,697 |
| 2022-04-28 | 1,495.00 | 1,510.00 | 1,450.00 | 1,475.00 | 7,375.00 | 101,609 |
| 2022-04-27 | 1,470.00 | 1,500.00 | 1,455.00 | 1,490.00 | 7,450.00 | 88,935 |
| 2022-04-26 | 1,485.00 | 1,545.00 | 1,485.00 | 1,520.00 | 7,600.00 | 94,710 |
| 2022-04-25 | 1,500.00 | 1,510.00 | 1,465.00 | 1,485.00 | 7,425.00 | 107,990 |
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.