WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 763.00 | 769.00 | 749.00 | 749.00 | 3,745.00 | 77,660 |
| 2024-12-27 | 766.00 | 775.00 | 738.00 | 775.00 | 3,875.00 | 67,652 |
| 2024-12-26 | 753.00 | 788.00 | 752.00 | 766.00 | 3,830.00 | 120,785 |
| 2024-12-24 | 780.00 | 803.00 | 740.00 | 760.00 | 3,800.00 | 99,508 |
| 2024-12-23 | 747.00 | 812.00 | 723.00 | 775.00 | 3,875.00 | 144,167 |
| 2024-12-20 | 793.00 | 795.00 | 711.00 | 762.00 | 3,810.00 | 226,296 |
| 2024-12-19 | 773.00 | 848.00 | 766.00 | 778.00 | 3,890.00 | 315,515 |
| 2024-12-18 | 829.00 | 829.00 | 784.00 | 791.00 | 3,955.00 | 232,928 |
| 2024-12-17 | 891.00 | 891.00 | 848.00 | 853.00 | 4,265.00 | 112,438 |
| 2024-12-16 | 933.00 | 933.00 | 887.00 | 893.00 | 4,465.00 | 243,327 |
| 2024-12-13 | 811.00 | 959.00 | 783.00 | 887.00 | 4,435.00 | 1,831,562 |
| 2024-12-12 | 957.00 | 961.00 | 788.00 | 837.00 | 4,185.00 | 2,021,960 |
| 2024-12-11 | 675.00 | 822.00 | 645.00 | 822.00 | 4,110.00 | 1,463,341 |
| 2024-12-10 | 576.00 | 644.00 | 576.00 | 633.00 | 3,165.00 | 170,371 |
| 2024-12-09 | 600.00 | 601.00 | 572.00 | 575.00 | 2,875.00 | 51,338 |
| 2024-12-06 | 602.00 | 608.00 | 591.00 | 600.00 | 3,000.00 | 44,287 |
| 2024-12-05 | 597.00 | 602.00 | 595.00 | 599.00 | 2,995.00 | 20,031 |
| 2024-12-04 | 589.00 | 606.00 | 582.00 | 597.00 | 2,985.00 | 39,771 |
| 2024-12-03 | 570.00 | 598.00 | 570.00 | 598.00 | 2,990.00 | 49,076 |
| 2024-12-02 | 600.00 | 603.00 | 582.00 | 582.00 | 2,910.00 | 36,434 |
| 2024-11-29 | 606.00 | 609.00 | 600.00 | 605.00 | 3,025.00 | 20,456 |
| 2024-11-28 | 605.00 | 610.00 | 603.00 | 606.00 | 3,030.00 | 11,752 |
| 2024-11-27 | 610.00 | 610.00 | 598.00 | 606.00 | 3,030.00 | 14,159 |
| 2024-11-26 | 604.00 | 612.00 | 599.00 | 606.00 | 3,030.00 | 23,762 |
| 2024-11-25 | 607.00 | 607.00 | 596.00 | 598.00 | 2,990.00 | 19,357 |
| 2024-11-22 | 598.00 | 609.00 | 595.00 | 607.00 | 3,035.00 | 20,731 |
| 2024-11-21 | 607.00 | 607.00 | 590.00 | 604.00 | 3,020.00 | 19,518 |
| 2024-11-20 | 595.00 | 610.00 | 595.00 | 606.00 | 3,030.00 | 23,459 |
| 2024-11-19 | 608.00 | 609.00 | 570.00 | 607.00 | 3,035.00 | 29,718 |
| 2024-11-18 | 590.00 | 604.00 | 582.00 | 604.00 | 3,020.00 | 34,404 |
| 2024-11-15 | 557.00 | 589.00 | 546.00 | 589.00 | 2,945.00 | 55,226 |
| 2024-11-14 | 546.00 | 569.00 | 546.00 | 557.00 | 2,785.00 | 34,635 |
| 2024-11-13 | 567.00 | 573.00 | 550.00 | 550.00 | 2,750.00 | 73,456 |
| 2024-11-12 | 593.00 | 593.00 | 576.00 | 576.00 | 2,880.00 | 34,120 |
| 2024-11-11 | 598.00 | 600.00 | 586.00 | 597.00 | 2,985.00 | 47,065 |
| 2024-11-08 | 598.00 | 605.00 | 595.00 | 600.00 | 3,000.00 | 28,658 |
| 2024-11-07 | 613.00 | 619.00 | 596.00 | 600.00 | 3,000.00 | 54,023 |
| 2024-11-06 | 643.00 | 670.00 | 606.00 | 612.00 | 3,060.00 | 441,426 |
| 2024-11-05 | 613.00 | 614.00 | 605.00 | 610.00 | 3,050.00 | 19,049 |
| 2024-11-04 | 620.00 | 622.00 | 600.00 | 609.00 | 3,045.00 | 34,018 |
| 2024-11-01 | 595.00 | 603.00 | 595.00 | 601.00 | 3,005.00 | 28,186 |
| 2024-10-31 | 599.00 | 607.00 | 599.00 | 601.00 | 3,005.00 | 7,581 |
| 2024-10-30 | 610.00 | 610.00 | 598.00 | 607.00 | 3,035.00 | 17,496 |
| 2024-10-29 | 605.00 | 608.00 | 600.00 | 607.00 | 3,035.00 | 27,690 |
| 2024-10-28 | 601.00 | 608.00 | 599.00 | 605.00 | 3,025.00 | 11,032 |
| 2024-10-25 | 595.00 | 607.00 | 585.00 | 607.00 | 3,035.00 | 16,414 |
| 2024-10-24 | 604.00 | 605.00 | 597.00 | 600.00 | 3,000.00 | 3,355 |
| 2024-10-23 | 602.00 | 608.00 | 595.00 | 603.00 | 3,015.00 | 28,314 |
| 2024-10-22 | 603.00 | 606.00 | 593.00 | 601.00 | 3,005.00 | 25,536 |
| 2024-10-21 | 602.00 | 611.00 | 597.00 | 606.00 | 3,030.00 | 24,529 |
| 2024-10-18 | 622.00 | 625.00 | 597.00 | 602.00 | 3,010.00 | 29,500 |
| 2024-10-17 | 607.00 | 612.00 | 599.00 | 612.00 | 3,060.00 | 34,278 |
| 2024-10-16 | 610.00 | 610.00 | 601.00 | 607.00 | 3,035.00 | 7,265 |
| 2024-10-15 | 610.00 | 611.00 | 606.00 | 609.00 | 3,045.00 | 6,832 |
| 2024-10-14 | 608.00 | 608.00 | 597.00 | 608.00 | 3,040.00 | 15,901 |
| 2024-10-11 | 605.00 | 609.00 | 601.00 | 607.00 | 3,035.00 | 7,138 |
| 2024-10-10 | 610.00 | 610.00 | 603.00 | 607.00 | 3,035.00 | 12,320 |
| 2024-10-08 | 615.00 | 615.00 | 600.00 | 607.00 | 3,035.00 | 21,527 |
| 2024-10-07 | 615.00 | 617.00 | 600.00 | 613.00 | 3,065.00 | 15,699 |
| 2024-10-04 | 602.00 | 614.00 | 602.00 | 612.00 | 3,060.00 | 17,850 |
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.