WIZ CORP Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 634.00 | 634.00 | 611.00 | 623.00 | 3,115.00 | 30,670 |
| 2024-09-27 | 625.00 | 635.00 | 625.00 | 631.00 | 3,155.00 | 26,115 |
| 2024-09-26 | 627.00 | 628.00 | 623.00 | 627.00 | 3,135.00 | 10,041 |
| 2024-09-25 | 623.00 | 629.00 | 618.00 | 623.00 | 3,115.00 | 15,632 |
| 2024-09-24 | 626.00 | 626.00 | 618.00 | 622.00 | 3,110.00 | 15,402 |
| 2024-09-23 | 635.00 | 638.00 | 605.00 | 620.00 | 3,100.00 | 64,878 |
| 2024-09-20 | 607.00 | 613.00 | 605.00 | 612.00 | 3,060.00 | 35,209 |
| 2024-09-19 | 603.00 | 608.00 | 598.00 | 606.00 | 3,030.00 | 21,553 |
| 2024-09-13 | 603.00 | 608.00 | 601.00 | 606.00 | 3,030.00 | 9,025 |
| 2024-09-12 | 587.00 | 608.00 | 587.00 | 604.00 | 3,020.00 | 23,471 |
| 2024-09-11 | 610.00 | 610.00 | 578.00 | 590.00 | 2,950.00 | 54,636 |
| 2024-09-10 | 596.00 | 618.00 | 594.00 | 610.00 | 3,050.00 | 25,638 |
| 2024-09-09 | 586.00 | 599.00 | 586.00 | 594.00 | 2,970.00 | 20,043 |
| 2024-09-06 | 597.00 | 603.00 | 589.00 | 597.00 | 2,985.00 | 18,474 |
| 2024-09-05 | 605.00 | 606.00 | 594.00 | 604.00 | 3,020.00 | 14,954 |
| 2024-09-04 | 609.00 | 623.00 | 596.00 | 600.00 | 3,000.00 | 54,531 |
| 2024-09-03 | 630.00 | 649.00 | 620.00 | 626.00 | 3,130.00 | 39,072 |
| 2024-09-02 | 636.00 | 643.00 | 615.00 | 630.00 | 3,150.00 | 43,483 |
| 2024-08-30 | 648.00 | 669.00 | 621.00 | 635.00 | 3,175.00 | 83,074 |
| 2024-08-29 | 625.00 | 666.00 | 611.00 | 637.00 | 3,185.00 | 200,911 |
| 2024-08-28 | 623.00 | 629.00 | 617.00 | 623.00 | 3,115.00 | 6,031 |
| 2024-08-27 | 624.00 | 626.00 | 609.00 | 626.00 | 3,130.00 | 15,033 |
| 2024-08-26 | 630.00 | 632.00 | 601.00 | 624.00 | 3,120.00 | 19,541 |
| 2024-08-23 | 627.00 | 632.00 | 612.00 | 630.00 | 3,150.00 | 22,535 |
| 2024-08-22 | 627.00 | 634.00 | 619.00 | 627.00 | 3,135.00 | 14,251 |
| 2024-08-21 | 631.00 | 631.00 | 627.00 | 631.00 | 3,155.00 | 4,305 |
| 2024-08-20 | 632.00 | 632.00 | 625.00 | 631.00 | 3,155.00 | 4,695 |
| 2024-08-19 | 628.00 | 633.00 | 623.00 | 628.00 | 3,140.00 | 10,129 |
| 2024-08-16 | 631.00 | 641.00 | 628.00 | 633.00 | 3,165.00 | 14,130 |
| 2024-08-14 | 626.00 | 634.00 | 625.00 | 630.00 | 3,150.00 | 10,151 |
| 2024-08-13 | 620.00 | 627.00 | 617.00 | 625.00 | 3,125.00 | 16,498 |
| 2024-08-12 | 601.00 | 623.00 | 601.00 | 620.00 | 3,100.00 | 25,681 |
| 2024-08-09 | 610.00 | 610.00 | 598.00 | 605.00 | 3,025.00 | 32,936 |
| 2024-08-08 | 607.00 | 607.00 | 588.00 | 599.00 | 2,995.00 | 24,619 |
| 2024-08-07 | 599.00 | 611.00 | 599.00 | 611.00 | 3,055.00 | 53,517 |
| 2024-08-06 | 565.00 | 613.00 | 565.00 | 605.00 | 3,025.00 | 41,853 |
| 2024-08-05 | 670.00 | 671.00 | 570.00 | 585.00 | 2,925.00 | 60,027 |
| 2024-08-02 | 686.00 | 686.00 | 671.00 | 674.00 | 3,370.00 | 24,570 |
| 2024-08-01 | 686.00 | 690.00 | 682.00 | 687.00 | 3,435.00 | 28,493 |
| 2024-07-31 | 682.00 | 682.00 | 672.00 | 682.00 | 3,410.00 | 29,123 |
| 2024-07-30 | 688.00 | 691.00 | 674.00 | 680.00 | 3,400.00 | 29,861 |
| 2024-07-29 | 683.00 | 692.00 | 679.00 | 692.00 | 3,460.00 | 20,732 |
| 2024-07-26 | 679.00 | 693.00 | 672.00 | 685.00 | 3,425.00 | 62,093 |
| 2024-07-25 | 686.00 | 689.00 | 673.00 | 677.00 | 3,385.00 | 31,434 |
| 2024-07-24 | 693.00 | 697.00 | 683.00 | 691.00 | 3,455.00 | 27,531 |
| 2024-07-23 | 732.00 | 753.00 | 689.00 | 694.00 | 3,470.00 | 165,378 |
| 2024-07-22 | 701.00 | 704.00 | 690.00 | 697.00 | 3,485.00 | 31,023 |
| 2024-07-19 | 707.00 | 707.00 | 700.00 | 706.00 | 3,530.00 | 13,411 |
| 2024-07-18 | 702.00 | 707.00 | 701.00 | 707.00 | 3,535.00 | 12,311 |
| 2024-07-17 | 710.00 | 711.00 | 705.00 | 710.00 | 3,550.00 | 12,259 |
| 2024-07-16 | 712.00 | 714.00 | 705.00 | 711.00 | 3,555.00 | 17,955 |
| 2024-07-15 | 720.00 | 723.00 | 708.00 | 714.00 | 3,570.00 | 21,424 |
| 2024-07-12 | 720.00 | 726.00 | 716.00 | 719.00 | 3,595.00 | 15,507 |
| 2024-07-11 | 722.00 | 730.00 | 720.00 | 720.00 | 3,600.00 | 13,384 |
| 2024-07-10 | 733.00 | 734.00 | 725.00 | 729.00 | 3,645.00 | 7,912 |
| 2024-07-09 | 726.00 | 734.00 | 719.00 | 733.00 | 3,665.00 | 23,150 |
| 2024-07-08 | 714.00 | 734.00 | 708.00 | 726.00 | 3,630.00 | 52,228 |
| 2024-07-05 | 714.00 | 719.00 | 705.00 | 714.00 | 3,570.00 | 47,611 |
| 2024-07-04 | 750.00 | 750.00 | 700.00 | 714.00 | 3,570.00 | 52,870 |
| 2024-07-03 | 740.00 | 743.00 | 727.00 | 739.00 | 3,695.00 | 76,757 |
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.