NEOWIZ HOLDINGS Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	27,850.00	28,450.00	27,350.00	27,650.00	26,061.18	108,802
2022-11-09	28,500.00	28,850.00	27,450.00	28,500.00	26,862.33	202,503
2022-11-08	25,000.00	31,500.00	25,000.00	28,850.00	27,192.22	804,171
2022-11-07	25,200.00	25,350.00	24,650.00	24,850.00	23,422.07	33,065
2022-11-04	24,450.00	25,200.00	24,000.00	24,900.00	23,469.20	40,273
2022-11-03	24,850.00	25,650.00	24,550.00	24,650.00	23,233.56	52,095
2022-11-02	24,750.00	26,700.00	24,300.00	25,650.00	24,176.10	160,027
2022-11-01	24,200.00	24,900.00	24,050.00	24,650.00	23,233.56	35,165
2022-10-31	24,250.00	24,700.00	23,900.00	24,250.00	22,856.55	28,473
2022-10-28	24,700.00	24,950.00	23,750.00	23,750.00	22,385.28	75,918
2022-10-27	25,200.00	26,400.00	24,900.00	25,500.00	24,034.72	79,004
2022-10-26	24,500.00	25,900.00	23,650.00	24,900.00	23,469.20	101,387
2022-10-25	24,750.00	25,450.00	24,100.00	24,100.00	22,715.17	43,375
2022-10-24	24,750.00	25,500.00	24,600.00	24,600.00	23,186.43	41,208
2022-10-21	24,200.00	24,500.00	23,600.00	24,250.00	22,856.55	26,631
2022-10-20	23,850.00	24,600.00	23,250.00	24,500.00	23,092.18	43,403
2022-10-19	24,850.00	26,000.00	23,850.00	23,850.00	22,479.53	75,274
2022-10-18	24,250.00	25,800.00	24,050.00	24,700.00	23,280.69	107,520
2022-10-17	22,400.00	23,800.00	21,850.00	23,500.00	22,149.64	52,795
2022-10-14	21,750.00	23,300.00	21,750.00	23,250.00	21,914.01	53,861
2022-10-13	22,750.00	23,100.00	21,200.00	21,250.00	20,028.93	102,631
2022-10-12	23,050.00	23,750.00	22,850.00	23,150.00	21,819.75	26,368
2022-10-11	24,500.00	24,500.00	23,100.00	23,400.00	22,055.39	37,648
2022-10-07	25,450.00	25,700.00	24,950.00	24,950.00	23,516.32	35,286
2022-10-06	24,950.00	26,000.00	24,850.00	25,850.00	24,364.61	34,429
2022-10-05	26,150.00	26,150.00	24,500.00	24,750.00	23,327.82	45,715
2022-10-04	25,000.00	25,600.00	24,800.00	25,600.00	24,128.97	41,803
2022-09-30	24,050.00	24,900.00	23,950.00	24,600.00	23,186.43	46,148
2022-09-29	24,900.00	26,100.00	24,600.00	24,600.00	23,186.43	55,209
2022-09-28	25,450.00	26,650.00	24,100.00	24,400.00	22,997.93	87,855
2022-09-27	24,900.00	25,950.00	24,650.00	25,400.00	23,940.47	50,431
2022-09-26	25,900.00	26,500.00	24,750.00	24,900.00	23,469.20	86,711
2022-09-23	27,900.00	28,500.00	26,650.00	26,700.00	25,165.76	60,444
2022-09-22	28,900.00	28,950.00	27,800.00	28,050.00	26,438.19	55,953
2022-09-21	28,700.00	30,050.00	28,700.00	29,350.00	27,663.49	29,423
2022-09-20	29,550.00	30,200.00	29,400.00	29,500.00	27,804.87	31,961
2022-09-19	31,350.00	31,650.00	29,150.00	29,250.00	27,569.24	90,620
2022-09-16	31,250.00	32,550.00	31,250.00	31,450.00	29,642.82	41,712
2022-09-15	33,400.00	33,900.00	31,550.00	31,750.00	29,925.58	65,836
2022-09-14	32,300.00	33,550.00	32,100.00	33,200.00	31,292.26	68,725
2022-09-13	32,350.00	33,900.00	32,350.00	33,750.00	31,810.66	84,400
2022-09-08	32,800.00	33,100.00	31,900.00	31,950.00	30,114.09	46,581
2022-09-07	32,400.00	33,700.00	31,750.00	32,050.00	30,208.34	57,652
2022-09-06	32,200.00	33,000.00	32,050.00	32,750.00	30,868.12	52,029
2022-09-05	32,750.00	33,600.00	32,050.00	32,250.00	30,396.85	82,223
2022-09-02	34,500.00	34,950.00	33,100.00	33,100.00	31,198.01	93,617
2022-09-01	33,750.00	36,800.00	33,750.00	34,700.00	32,706.07	265,923
2022-08-31	34,050.00	35,000.00	33,200.00	34,500.00	32,517.56	184,430
2022-08-30	35,100.00	35,850.00	33,800.00	34,700.00	32,706.07	202,603
2022-08-29	34,250.00	38,000.00	33,800.00	35,600.00	33,554.35	1,580,663
2022-08-26	31,150.00	36,400.00	30,900.00	34,700.00	32,706.07	762,818
2022-08-25	30,150.00	31,850.00	29,900.00	31,100.00	29,312.93	97,071
2022-08-24	31,000.00	31,550.00	29,650.00	30,050.00	28,323.27	95,056
2022-08-23	29,250.00	30,150.00	29,200.00	29,700.00	27,993.38	42,111
2022-08-22	30,800.00	31,100.00	29,950.00	29,950.00	28,229.01	51,662
2022-08-19	32,200.00	32,200.00	31,200.00	31,200.00	29,407.19	57,019
2022-08-18	31,800.00	32,400.00	30,650.00	31,800.00	29,972.71	78,156
2022-08-17	32,500.00	32,700.00	31,850.00	32,100.00	30,255.47	58,656
2022-08-16	32,350.00	33,300.00	32,250.00	33,000.00	31,103.75	67,066
2022-08-12	32,850.00	33,100.00	31,900.00	31,950.00	30,114.09	40,595

← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	486.0000 KRW
2024-12-27	313.0000 KRW
2022-12-28	692.0000 KRW
2021-12-29	692.0000 KRW
2020-12-29	123.0000 KRW
2019-12-27	123.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.