WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 719.00 | 796.00 | 714.00 | 784.00 | 3,920.00 | 184,476 |
| 2025-03-31 | 700.00 | 733.00 | 697.00 | 722.00 | 3,610.00 | 39,992 |
| 2025-03-28 | 751.00 | 753.00 | 716.00 | 733.00 | 3,665.00 | 62,395 |
| 2025-03-27 | 739.00 | 797.00 | 712.00 | 753.00 | 3,765.00 | 300,113 |
| 2025-03-26 | 681.00 | 730.00 | 669.00 | 730.00 | 3,650.00 | 75,737 |
| 2025-03-25 | 687.00 | 698.00 | 679.00 | 687.00 | 3,435.00 | 40,880 |
| 2025-03-24 | 682.00 | 715.00 | 676.00 | 692.00 | 3,460.00 | 61,736 |
| 2025-03-21 | 710.00 | 715.00 | 678.00 | 695.00 | 3,475.00 | 97,646 |
| 2025-03-20 | 737.00 | 744.00 | 703.00 | 713.00 | 3,565.00 | 48,871 |
| 2025-03-19 | 757.00 | 778.00 | 720.00 | 736.00 | 3,680.00 | 40,628 |
| 2025-03-18 | 760.00 | 780.00 | 756.00 | 766.00 | 3,830.00 | 21,106 |
| 2025-03-17 | 750.00 | 780.00 | 738.00 | 773.00 | 3,865.00 | 63,091 |
| 2025-03-14 | 711.00 | 754.00 | 711.00 | 750.00 | 3,750.00 | 23,554 |
| 2025-03-13 | 739.00 | 747.00 | 716.00 | 727.00 | 3,635.00 | 25,781 |
| 2025-03-12 | 752.00 | 760.00 | 730.00 | 738.00 | 3,690.00 | 26,262 |
| 2025-03-11 | 714.00 | 755.00 | 702.00 | 739.00 | 3,695.00 | 45,690 |
| 2025-03-10 | 731.00 | 731.00 | 684.00 | 720.00 | 3,600.00 | 120,862 |
| 2025-03-07 | 781.00 | 787.00 | 728.00 | 740.00 | 3,700.00 | 116,815 |
| 2025-03-06 | 797.00 | 798.00 | 778.00 | 781.00 | 3,905.00 | 35,405 |
| 2025-03-05 | 774.00 | 815.00 | 774.00 | 790.00 | 3,950.00 | 72,722 |
| 2025-03-04 | 802.00 | 802.00 | 767.00 | 767.00 | 3,835.00 | 103,396 |
| 2025-02-28 | 830.00 | 836.00 | 760.00 | 788.00 | 3,940.00 | 108,775 |
| 2025-02-27 | 833.00 | 842.00 | 817.00 | 830.00 | 4,150.00 | 36,919 |
| 2025-02-26 | 850.00 | 860.00 | 820.00 | 840.00 | 4,200.00 | 84,620 |
| 2025-02-25 | 849.00 | 889.00 | 840.00 | 844.00 | 4,220.00 | 114,440 |
| 2025-02-24 | 831.00 | 845.00 | 816.00 | 845.00 | 4,225.00 | 68,394 |
| 2025-02-21 | 826.00 | 844.00 | 808.00 | 839.00 | 4,195.00 | 46,402 |
| 2025-02-20 | 830.00 | 852.00 | 810.00 | 826.00 | 4,130.00 | 117,077 |
| 2025-02-19 | 795.00 | 830.00 | 785.00 | 826.00 | 4,130.00 | 62,210 |
| 2025-02-18 | 796.00 | 805.00 | 786.00 | 786.00 | 3,930.00 | 35,229 |
| 2025-02-17 | 799.00 | 808.00 | 784.00 | 796.00 | 3,980.00 | 17,062 |
| 2025-02-14 | 824.00 | 824.00 | 793.00 | 800.00 | 4,000.00 | 41,497 |
| 2025-02-13 | 771.00 | 830.00 | 740.00 | 817.00 | 4,085.00 | 130,303 |
| 2025-02-12 | 774.00 | 792.00 | 770.00 | 772.00 | 3,860.00 | 37,087 |
| 2025-02-11 | 794.00 | 807.00 | 778.00 | 786.00 | 3,930.00 | 35,871 |
| 2025-02-10 | 777.00 | 805.00 | 762.00 | 792.00 | 3,960.00 | 36,829 |
| 2025-02-07 | 822.00 | 822.00 | 773.00 | 782.00 | 3,910.00 | 106,791 |
| 2025-02-06 | 840.00 | 843.00 | 820.00 | 820.00 | 4,100.00 | 60,716 |
| 2025-02-05 | 845.00 | 860.00 | 833.00 | 846.00 | 4,230.00 | 55,668 |
| 2025-02-04 | 839.00 | 865.00 | 825.00 | 845.00 | 4,225.00 | 125,078 |
| 2025-02-03 | 839.00 | 854.00 | 820.00 | 844.00 | 4,220.00 | 100,557 |
| 2025-01-31 | 810.00 | 865.00 | 810.00 | 850.00 | 4,250.00 | 229,746 |
| 2025-01-24 | 820.00 | 825.00 | 796.00 | 810.00 | 4,050.00 | 108,149 |
| 2025-01-23 | 777.00 | 845.00 | 770.00 | 817.00 | 4,085.00 | 387,648 |
| 2025-01-22 | 794.00 | 820.00 | 786.00 | 786.00 | 3,930.00 | 59,010 |
| 2025-01-21 | 800.00 | 820.00 | 780.00 | 801.00 | 4,005.00 | 63,489 |
| 2025-01-20 | 822.00 | 849.00 | 780.00 | 800.00 | 4,000.00 | 145,529 |
| 2025-01-17 | 783.00 | 829.00 | 767.00 | 820.00 | 4,100.00 | 195,339 |
| 2025-01-16 | 785.00 | 788.00 | 775.00 | 783.00 | 3,915.00 | 26,961 |
| 2025-01-15 | 810.00 | 810.00 | 759.00 | 785.00 | 3,925.00 | 122,192 |
| 2025-01-14 | 753.00 | 793.00 | 746.00 | 792.00 | 3,960.00 | 70,716 |
| 2025-01-13 | 785.00 | 789.00 | 750.00 | 753.00 | 3,765.00 | 58,135 |
| 2025-01-10 | 792.00 | 792.00 | 767.00 | 785.00 | 3,925.00 | 64,969 |
| 2025-01-09 | 812.00 | 812.00 | 783.00 | 790.00 | 3,950.00 | 52,935 |
| 2025-01-08 | 794.00 | 810.00 | 783.00 | 800.00 | 4,000.00 | 48,799 |
| 2025-01-07 | 797.00 | 797.00 | 777.00 | 794.00 | 3,970.00 | 48,854 |
| 2025-01-06 | 805.00 | 820.00 | 786.00 | 797.00 | 3,985.00 | 126,884 |
| 2025-01-03 | 825.00 | 870.00 | 810.00 | 821.00 | 4,105.00 | 135,658 |
| 2025-01-02 | 766.00 | 848.00 | 747.00 | 835.00 | 4,175.00 | 314,717 |
| 2024-12-30 | 763.00 | 769.00 | 749.00 | 749.00 | 3,745.00 | 77,660 |
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.