WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,560.00 | 1,565.00 | 1,515.00 | 1,530.00 | 7,650.00 | 86,722 |
| 2022-04-21 | 1,575.00 | 1,580.00 | 1,550.00 | 1,560.00 | 7,800.00 | 98,316 |
| 2022-04-20 | 1,600.00 | 1,615.00 | 1,560.00 | 1,570.00 | 7,850.00 | 107,066 |
| 2022-04-19 | 1,585.00 | 1,605.00 | 1,575.00 | 1,600.00 | 8,000.00 | 86,938 |
| 2022-04-18 | 1,525.00 | 1,605.00 | 1,520.00 | 1,585.00 | 7,925.00 | 151,127 |
| 2022-04-15 | 1,540.00 | 1,545.00 | 1,515.00 | 1,530.00 | 7,650.00 | 66,554 |
| 2022-04-14 | 1,585.00 | 1,600.00 | 1,550.00 | 1,550.00 | 7,750.00 | 97,130 |
| 2022-04-13 | 1,545.00 | 1,605.00 | 1,545.00 | 1,575.00 | 7,875.00 | 111,755 |
| 2022-04-12 | 1,565.00 | 1,570.00 | 1,515.00 | 1,545.00 | 7,725.00 | 140,739 |
| 2022-04-11 | 1,605.00 | 1,620.00 | 1,555.00 | 1,580.00 | 7,900.00 | 164,121 |
| 2022-04-08 | 1,655.00 | 1,665.00 | 1,585.00 | 1,625.00 | 8,125.00 | 158,652 |
| 2022-04-07 | 1,710.00 | 1,725.00 | 1,630.00 | 1,650.00 | 8,250.00 | 304,102 |
| 2022-04-06 | 1,770.00 | 1,775.00 | 1,740.00 | 1,745.00 | 8,725.00 | 178,737 |
| 2022-04-05 | 1,745.00 | 1,835.00 | 1,735.00 | 1,785.00 | 8,925.00 | 598,366 |
| 2022-04-04 | 1,730.00 | 1,740.00 | 1,705.00 | 1,725.00 | 8,625.00 | 126,174 |
| 2022-04-01 | 1,750.00 | 1,775.00 | 1,730.00 | 1,730.00 | 8,650.00 | 179,247 |
| 2022-03-31 | 1,730.00 | 1,785.00 | 1,730.00 | 1,770.00 | 8,850.00 | 222,782 |
| 2022-03-30 | 1,785.00 | 1,790.00 | 1,725.00 | 1,730.00 | 8,650.00 | 256,638 |
| 2022-03-29 | 1,815.00 | 1,825.00 | 1,775.00 | 1,805.00 | 9,025.00 | 246,970 |
| 2022-03-28 | 1,790.00 | 1,865.00 | 1,770.00 | 1,810.00 | 9,050.00 | 859,332 |
| 2022-03-25 | 1,805.00 | 1,805.00 | 1,760.00 | 1,770.00 | 8,850.00 | 236,667 |
| 2022-03-24 | 1,765.00 | 1,810.00 | 1,740.00 | 1,800.00 | 9,000.00 | 345,687 |
| 2022-03-23 | 1,745.00 | 1,875.00 | 1,745.00 | 1,785.00 | 8,925.00 | 1,039,198 |
| 2022-03-22 | 1,750.00 | 1,755.00 | 1,705.00 | 1,735.00 | 8,675.00 | 228,201 |
| 2022-03-21 | 1,750.00 | 1,860.00 | 1,730.00 | 1,740.00 | 8,700.00 | 986,366 |
| 2022-03-18 | 1,750.00 | 1,785.00 | 1,705.00 | 1,750.00 | 8,750.00 | 306,880 |
| 2022-03-17 | 1,730.00 | 1,780.00 | 1,715.00 | 1,760.00 | 8,800.00 | 504,154 |
| 2022-03-16 | 1,685.00 | 1,740.00 | 1,620.00 | 1,730.00 | 8,650.00 | 616,167 |
| 2022-03-15 | 1,630.00 | 1,715.00 | 1,620.00 | 1,665.00 | 8,325.00 | 375,138 |
| 2022-03-14 | 1,760.00 | 1,760.00 | 1,655.00 | 1,655.00 | 8,275.00 | 450,920 |
| 2022-03-11 | 1,700.00 | 1,760.00 | 1,645.00 | 1,720.00 | 8,600.00 | 1,163,814 |
| 2022-03-10 | 1,510.00 | 1,735.00 | 1,465.00 | 1,675.00 | 8,375.00 | 2,812,624 |
| 2022-03-08 | 1,480.00 | 1,575.00 | 1,410.00 | 1,415.00 | 7,075.00 | 630,784 |
| 2022-03-07 | 1,640.00 | 1,645.00 | 1,525.00 | 1,525.00 | 7,625.00 | 470,388 |
| 2022-03-04 | 1,710.00 | 1,720.00 | 1,640.00 | 1,650.00 | 8,250.00 | 457,892 |
| 2022-03-03 | 1,775.00 | 1,935.00 | 1,700.00 | 1,705.00 | 8,525.00 | 2,078,552 |
| 2022-03-02 | 1,605.00 | 1,655.00 | 1,595.00 | 1,620.00 | 8,100.00 | 217,104 |
| 2022-02-28 | 1,610.00 | 1,640.00 | 1,570.00 | 1,605.00 | 8,025.00 | 236,684 |
| 2022-02-25 | 1,655.00 | 1,695.00 | 1,625.00 | 1,640.00 | 8,200.00 | 284,598 |
| 2022-02-24 | 1,705.00 | 1,735.00 | 1,615.00 | 1,620.00 | 8,100.00 | 573,007 |
| 2022-02-23 | 1,770.00 | 1,790.00 | 1,730.00 | 1,750.00 | 8,750.00 | 168,580 |
| 2022-02-22 | 1,845.00 | 1,885.00 | 1,740.00 | 1,750.00 | 8,750.00 | 350,605 |
| 2022-02-21 | 1,865.00 | 1,905.00 | 1,860.00 | 1,905.00 | 9,525.00 | 210,665 |
| 2022-02-18 | 1,875.00 | 1,990.00 | 1,865.00 | 1,930.00 | 9,650.00 | 792,886 |
| 2022-02-17 | 1,860.00 | 1,910.00 | 1,795.00 | 1,845.00 | 9,225.00 | 355,608 |
| 2022-02-16 | 1,755.00 | 1,885.00 | 1,755.00 | 1,860.00 | 9,300.00 | 394,563 |
| 2022-02-15 | 1,815.00 | 1,845.00 | 1,695.00 | 1,715.00 | 8,575.00 | 290,079 |
| 2022-02-14 | 1,915.00 | 1,930.00 | 1,805.00 | 1,815.00 | 9,075.00 | 325,458 |
| 2022-02-11 | 1,910.00 | 2,055.00 | 1,890.00 | 1,955.00 | 9,775.00 | 383,494 |
| 2022-02-10 | 2,000.00 | 2,010.00 | 1,930.00 | 1,935.00 | 9,675.00 | 179,830 |
| 2022-02-09 | 1,940.00 | 2,040.00 | 1,940.00 | 1,995.00 | 9,975.00 | 191,950 |
| 2022-02-08 | 1,910.00 | 2,090.00 | 1,910.00 | 1,940.00 | 9,700.00 | 663,889 |
| 2022-02-07 | 1,975.00 | 1,975.00 | 1,900.00 | 1,920.00 | 9,600.00 | 127,947 |
| 2022-02-04 | 1,920.00 | 1,950.00 | 1,885.00 | 1,940.00 | 9,700.00 | 228,542 |
| 2022-02-03 | 1,865.00 | 1,945.00 | 1,835.00 | 1,930.00 | 9,650.00 | 335,694 |
| 2022-01-28 | 1,740.00 | 1,815.00 | 1,690.00 | 1,810.00 | 9,050.00 | 314,202 |
| 2022-01-27 | 1,855.00 | 1,880.00 | 1,705.00 | 1,730.00 | 8,650.00 | 358,424 |
| 2022-01-26 | 1,900.00 | 1,930.00 | 1,830.00 | 1,875.00 | 9,375.00 | 282,469 |
| 2022-01-25 | 1,955.00 | 1,975.00 | 1,805.00 | 1,845.00 | 9,225.00 | 389,396 |
| 2022-01-24 | 2,065.00 | 2,065.00 | 1,950.00 | 1,955.00 | 9,775.00 | 285,866 |
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.