WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2,035.00 | 2,105.00 | 2,020.00 | 2,050.00 | 10,250.00 | 230,577 |
| 2022-01-20 | 2,015.00 | 2,065.00 | 2,005.00 | 2,050.00 | 10,250.00 | 225,435 |
| 2022-01-19 | 2,165.00 | 2,170.00 | 2,030.00 | 2,050.00 | 10,250.00 | 249,267 |
| 2022-01-18 | 2,100.00 | 2,230.00 | 2,055.00 | 2,115.00 | 10,575.00 | 785,688 |
| 2022-01-17 | 2,200.00 | 2,315.00 | 2,115.00 | 2,115.00 | 10,575.00 | 926,365 |
| 2022-01-14 | 2,120.00 | 2,185.00 | 2,055.00 | 2,095.00 | 10,475.00 | 278,755 |
| 2022-01-13 | 2,280.00 | 2,330.00 | 2,130.00 | 2,150.00 | 10,750.00 | 772,504 |
| 2022-01-12 | 2,215.00 | 2,275.00 | 2,215.00 | 2,270.00 | 11,350.00 | 315,056 |
| 2022-01-11 | 2,450.00 | 2,450.00 | 2,210.00 | 2,230.00 | 11,150.00 | 712,432 |
| 2022-01-10 | 2,255.00 | 2,365.00 | 2,220.00 | 2,360.00 | 11,800.00 | 589,322 |
| 2022-01-07 | 2,285.00 | 2,470.00 | 2,235.00 | 2,250.00 | 11,250.00 | 1,732,888 |
| 2022-01-06 | 2,065.00 | 2,165.00 | 2,025.00 | 2,100.00 | 10,500.00 | 401,786 |
| 2022-01-05 | 2,300.00 | 2,380.00 | 1,995.00 | 2,085.00 | 10,425.00 | 1,221,909 |
| 2022-01-04 | 2,320.00 | 2,350.00 | 2,275.00 | 2,300.00 | 11,500.00 | 339,717 |
| 2022-01-03 | 2,410.00 | 2,415.00 | 2,285.00 | 2,360.00 | 11,800.00 | 331,156 |
| 2021-12-30 | 2,500.00 | 2,505.00 | 2,405.00 | 2,410.00 | 12,050.00 | 190,560 |
| 2021-12-29 | 2,450.00 | 2,560.00 | 2,450.00 | 2,510.00 | 12,550.00 | 125,856 |
| 2021-12-28 | 2,485.00 | 2,545.00 | 2,485.00 | 2,520.00 | 11,987.30 | 154,594 |
| 2021-12-27 | 2,580.00 | 2,700.00 | 2,500.00 | 2,500.00 | 11,892.17 | 477,542 |
| 2021-12-24 | 2,505.00 | 2,560.00 | 2,490.00 | 2,520.00 | 11,987.30 | 179,080 |
| 2021-12-23 | 2,695.00 | 2,695.00 | 2,510.00 | 2,530.00 | 12,034.87 | 345,111 |
| 2021-12-22 | 2,625.00 | 2,715.00 | 2,600.00 | 2,685.00 | 12,772.19 | 219,504 |
| 2021-12-21 | 2,635.00 | 2,670.00 | 2,545.00 | 2,630.00 | 12,510.56 | 212,772 |
| 2021-12-20 | 2,740.00 | 2,770.00 | 2,600.00 | 2,640.00 | 12,558.13 | 273,751 |
| 2021-12-17 | 2,750.00 | 2,805.00 | 2,705.00 | 2,785.00 | 13,247.87 | 195,976 |
| 2021-12-16 | 2,705.00 | 2,880.00 | 2,705.00 | 2,810.00 | 13,366.79 | 713,375 |
| 2021-12-15 | 2,740.00 | 2,810.00 | 2,655.00 | 2,665.00 | 12,677.05 | 320,675 |
| 2021-12-14 | 2,850.00 | 2,865.00 | 2,705.00 | 2,755.00 | 13,105.17 | 273,012 |
| 2021-12-13 | 2,980.00 | 2,980.00 | 2,865.00 | 2,870.00 | 13,652.21 | 270,068 |
| 2021-12-10 | 2,950.00 | 3,000.00 | 2,910.00 | 2,945.00 | 14,008.97 | 408,158 |
| 2021-12-09 | 2,890.00 | 3,065.00 | 2,865.00 | 3,060.00 | 14,556.01 | 2,218,247 |
| 2021-12-08 | 2,865.00 | 2,915.00 | 2,815.00 | 2,835.00 | 13,485.72 | 432,360 |
| 2021-12-07 | 2,825.00 | 2,910.00 | 2,750.00 | 2,850.00 | 13,557.07 | 524,761 |
| 2021-12-06 | 3,050.00 | 3,120.00 | 2,810.00 | 2,810.00 | 13,366.79 | 1,821,488 |
| 2021-12-03 | 2,680.00 | 2,750.00 | 2,605.00 | 2,750.00 | 13,081.38 | 656,314 |
| 2021-12-02 | 2,515.00 | 2,665.00 | 2,500.00 | 2,665.00 | 12,677.05 | 414,454 |
| 2021-12-01 | 2,560.00 | 2,655.00 | 2,445.00 | 2,585.00 | 12,296.50 | 585,533 |
| 2021-11-30 | 2,920.00 | 2,965.00 | 2,540.00 | 2,560.00 | 12,177.58 | 868,432 |
| 2021-11-29 | 2,785.00 | 3,020.00 | 2,720.00 | 2,885.00 | 13,723.56 | 748,837 |
| 2021-11-26 | 3,080.00 | 3,120.00 | 2,885.00 | 2,910.00 | 13,842.48 | 461,629 |
| 2021-11-25 | 3,145.00 | 3,170.00 | 3,040.00 | 3,050.00 | 14,508.44 | 378,907 |
| 2021-11-24 | 3,125.00 | 3,245.00 | 3,005.00 | 3,140.00 | 14,936.56 | 1,086,033 |
| 2021-11-23 | 3,150.00 | 3,285.00 | 3,055.00 | 3,055.00 | 14,532.23 | 749,196 |
| 2021-11-22 | 3,420.00 | 3,520.00 | 3,165.00 | 3,165.00 | 15,055.48 | 973,679 |
| 2021-11-19 | 3,525.00 | 3,610.00 | 3,310.00 | 3,410.00 | 16,220.91 | 1,502,759 |
| 2021-11-18 | 3,550.00 | 3,875.00 | 3,480.00 | 3,480.00 | 16,553.89 | 5,678,068 |
| 2021-11-17 | 3,640.00 | 3,660.00 | 3,410.00 | 3,545.00 | 16,863.09 | 1,341,904 |
| 2021-11-16 | 3,525.00 | 3,730.00 | 3,505.00 | 3,725.00 | 17,719.33 | 1,789,143 |
| 2021-11-15 | 3,260.00 | 3,690.00 | 3,240.00 | 3,600.00 | 17,124.72 | 4,151,399 |
| 2021-11-12 | 3,210.00 | 3,380.00 | 3,165.00 | 3,260.00 | 15,507.38 | 1,140,432 |
| 2021-11-11 | 3,340.00 | 3,495.00 | 3,165.00 | 3,205.00 | 15,245.76 | 1,203,027 |
| 2021-11-10 | 3,670.00 | 3,680.00 | 3,390.00 | 3,445.00 | 16,387.40 | 1,551,482 |
| 2021-11-09 | 3,725.00 | 3,805.00 | 3,545.00 | 3,715.00 | 17,671.76 | 2,219,282 |
| 2021-11-08 | 3,650.00 | 3,985.00 | 3,435.00 | 3,760.00 | 17,885.82 | 9,221,912 |
| 2021-11-05 | 3,410.00 | 3,810.00 | 3,000.00 | 3,530.00 | 16,791.74 | 17,327,437 |
| 2021-11-04 | 3,215.00 | 3,470.00 | 3,020.00 | 3,360.00 | 15,983.07 | 4,989,978 |
| 2021-11-03 | 3,205.00 | 3,480.00 | 3,115.00 | 3,275.00 | 15,578.74 | 5,820,322 |
| 2021-11-02 | 3,375.00 | 3,450.00 | 3,145.00 | 3,170.00 | 15,079.27 | 3,182,336 |
| 2021-11-01 | 3,245.00 | 3,700.00 | 3,180.00 | 3,375.00 | 16,054.42 | 10,717,141 |
| 2021-10-29 | 2,705.00 | 3,395.00 | 2,600.00 | 3,225.00 | 15,340.89 | 15,324,094 |
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.