WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 627.00 | 631.00 | 622.00 | 625.00 | 3,125.00 | 74,782 |
| 2025-06-30 | 637.00 | 642.00 | 626.00 | 627.00 | 3,135.00 | 171,328 |
| 2025-06-27 | 641.00 | 644.00 | 625.00 | 637.00 | 3,185.00 | 118,199 |
| 2025-06-26 | 639.00 | 646.00 | 630.00 | 641.00 | 3,205.00 | 148,057 |
| 2025-06-25 | 643.00 | 651.00 | 630.00 | 645.00 | 3,225.00 | 152,055 |
| 2025-06-24 | 625.00 | 640.00 | 618.00 | 637.00 | 3,185.00 | 171,543 |
| 2025-06-23 | 640.00 | 640.00 | 621.00 | 627.00 | 3,135.00 | 94,577 |
| 2025-06-20 | 647.00 | 647.00 | 631.00 | 637.00 | 3,185.00 | 78,829 |
| 2025-06-19 | 645.00 | 655.00 | 638.00 | 638.00 | 3,190.00 | 52,131 |
| 2025-06-18 | 640.00 | 656.00 | 640.00 | 650.00 | 3,250.00 | 93,859 |
| 2025-06-17 | 648.00 | 651.00 | 635.00 | 646.00 | 3,230.00 | 83,933 |
| 2025-06-16 | 643.00 | 652.00 | 631.00 | 648.00 | 3,240.00 | 112,986 |
| 2025-06-13 | 648.00 | 653.00 | 633.00 | 646.00 | 3,230.00 | 190,046 |
| 2025-06-12 | 652.00 | 663.00 | 644.00 | 647.00 | 3,235.00 | 59,543 |
| 2025-06-11 | 639.00 | 646.00 | 629.00 | 644.00 | 3,220.00 | 121,857 |
| 2025-06-10 | 665.00 | 665.00 | 640.00 | 641.00 | 3,205.00 | 112,344 |
| 2025-06-09 | 645.00 | 666.00 | 642.00 | 662.00 | 3,310.00 | 150,569 |
| 2025-06-05 | 633.00 | 656.00 | 629.00 | 643.00 | 3,215.00 | 137,483 |
| 2025-06-04 | 620.00 | 630.00 | 608.00 | 630.00 | 3,150.00 | 133,348 |
| 2025-06-02 | 626.00 | 634.00 | 615.00 | 622.00 | 3,110.00 | 118,717 |
| 2025-05-30 | 638.00 | 641.00 | 624.00 | 625.00 | 3,125.00 | 123,211 |
| 2025-05-29 | 623.00 | 643.00 | 617.00 | 643.00 | 3,215.00 | 148,642 |
| 2025-05-28 | 637.00 | 638.00 | 613.00 | 623.00 | 3,115.00 | 185,143 |
| 2025-05-27 | 614.00 | 636.00 | 613.00 | 629.00 | 3,145.00 | 121,929 |
| 2025-05-26 | 638.00 | 638.00 | 606.00 | 619.00 | 3,095.00 | 319,101 |
| 2025-05-23 | 642.00 | 651.00 | 636.00 | 641.00 | 3,205.00 | 49,058 |
| 2025-05-22 | 640.00 | 648.00 | 625.00 | 640.00 | 3,200.00 | 130,817 |
| 2025-05-21 | 635.00 | 648.00 | 635.00 | 640.00 | 3,200.00 | 119,651 |
| 2025-05-20 | 622.00 | 642.00 | 620.00 | 638.00 | 3,190.00 | 281,734 |
| 2025-05-19 | 677.00 | 683.00 | 615.00 | 624.00 | 3,120.00 | 511,775 |
| 2025-05-16 | 694.00 | 709.00 | 663.00 | 676.00 | 3,380.00 | 404,152 |
| 2025-05-15 | 760.00 | 760.00 | 692.00 | 696.00 | 3,480.00 | 517,670 |
| 2025-05-14 | 771.00 | 772.00 | 745.00 | 754.00 | 3,770.00 | 182,817 |
| 2025-05-13 | 798.00 | 798.00 | 758.00 | 765.00 | 3,825.00 | 333,694 |
| 2025-05-12 | 751.00 | 830.00 | 751.00 | 804.00 | 4,020.00 | 727,047 |
| 2025-05-09 | 766.00 | 767.00 | 743.00 | 750.00 | 3,750.00 | 211,319 |
| 2025-05-08 | 784.00 | 786.00 | 762.00 | 768.00 | 3,840.00 | 153,003 |
| 2025-05-07 | 782.00 | 794.00 | 740.00 | 782.00 | 3,910.00 | 343,150 |
| 2025-05-02 | 770.00 | 790.00 | 748.00 | 782.00 | 3,910.00 | 179,130 |
| 2025-04-30 | 756.00 | 782.00 | 748.00 | 770.00 | 3,850.00 | 159,675 |
| 2025-04-29 | 752.00 | 785.00 | 733.00 | 756.00 | 3,780.00 | 316,508 |
| 2025-04-28 | 807.00 | 808.00 | 742.00 | 745.00 | 3,725.00 | 454,882 |
| 2025-04-25 | 794.00 | 812.00 | 785.00 | 805.00 | 4,025.00 | 215,376 |
| 2025-04-24 | 860.00 | 866.00 | 777.00 | 794.00 | 3,970.00 | 605,361 |
| 2025-04-23 | 970.00 | 988.00 | 854.00 | 855.00 | 4,275.00 | 677,995 |
| 2025-04-22 | 1,014.00 | 1,041.00 | 960.00 | 986.00 | 4,930.00 | 519,343 |
| 2025-04-21 | 1,044.00 | 1,044.00 | 977.00 | 1,014.00 | 5,070.00 | 520,996 |
| 2025-04-18 | 957.00 | 1,053.00 | 920.00 | 1,024.00 | 5,120.00 | 1,369,418 |
| 2025-04-17 | 1,022.00 | 1,027.00 | 920.00 | 957.00 | 4,785.00 | 1,062,478 |
| 2025-04-16 | 1,098.00 | 1,197.00 | 988.00 | 1,001.00 | 5,005.00 | 1,706,874 |
| 2025-04-15 | 1,148.00 | 1,152.00 | 1,098.00 | 1,100.00 | 5,500.00 | 323,660 |
| 2025-04-14 | 1,100.00 | 1,143.00 | 1,100.00 | 1,128.00 | 5,640.00 | 346,312 |
| 2025-04-11 | 1,147.00 | 1,147.00 | 1,085.00 | 1,098.00 | 5,490.00 | 457,849 |
| 2025-04-10 | 1,146.00 | 1,409.00 | 1,120.00 | 1,167.00 | 5,835.00 | 8,357,186 |
| 2025-04-09 | 1,122.00 | 1,199.00 | 1,077.00 | 1,084.00 | 5,420.00 | 987,509 |
| 2025-04-08 | 1,030.00 | 1,259.00 | 995.00 | 1,150.00 | 5,750.00 | 3,792,578 |
| 2025-04-07 | 1,032.00 | 1,188.00 | 994.00 | 1,065.00 | 5,325.00 | 4,168,412 |
| 2025-04-04 | 827.00 | 993.00 | 745.00 | 941.00 | 4,705.00 | 1,914,753 |
| 2025-04-03 | 808.00 | 893.00 | 791.00 | 811.00 | 4,055.00 | 682,020 |
| 2025-04-02 | 787.00 | 835.00 | 759.00 | 822.00 | 4,110.00 | 226,155 |
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.