NEOWIZ HOLDINGS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 31,700.00 | 32,350.00 | 31,450.00 | 31,800.00 | 29,972.71 | 28,025 |
| 2022-05-16 | 32,600.00 | 33,300.00 | 31,700.00 | 31,700.00 | 29,878.45 | 34,050 |
| 2022-05-13 | 31,850.00 | 33,500.00 | 31,850.00 | 32,250.00 | 30,396.85 | 63,182 |
| 2022-05-12 | 33,950.00 | 34,050.00 | 31,800.00 | 31,800.00 | 29,972.71 | 81,627 |
| 2022-05-11 | 34,500.00 | 35,150.00 | 34,000.00 | 34,600.00 | 32,611.81 | 34,025 |
| 2022-05-10 | 34,850.00 | 35,350.00 | 33,050.00 | 34,800.00 | 32,800.32 | 86,004 |
| 2022-05-09 | 35,700.00 | 36,750.00 | 35,350.00 | 35,450.00 | 33,412.97 | 39,962 |
| 2022-05-06 | 37,100.00 | 37,250.00 | 36,400.00 | 36,500.00 | 34,402.64 | 38,442 |
| 2022-05-04 | 38,450.00 | 38,950.00 | 37,900.00 | 37,900.00 | 35,722.19 | 27,602 |
| 2022-05-03 | 38,600.00 | 39,450.00 | 38,450.00 | 38,450.00 | 36,240.59 | 29,644 |
| 2022-05-02 | 37,800.00 | 38,700.00 | 37,350.00 | 38,250.00 | 36,052.08 | 43,764 |
| 2022-04-29 | 38,300.00 | 39,800.00 | 38,300.00 | 38,650.00 | 36,429.09 | 46,375 |
| 2022-04-28 | 39,200.00 | 39,850.00 | 37,500.00 | 38,000.00 | 35,816.44 | 58,489 |
| 2022-04-27 | 38,500.00 | 39,250.00 | 38,050.00 | 38,800.00 | 36,570.47 | 61,148 |
| 2022-04-26 | 39,700.00 | 41,200.00 | 39,450.00 | 39,600.00 | 37,324.50 | 47,819 |
| 2022-04-25 | 40,200.00 | 40,500.00 | 39,400.00 | 39,600.00 | 37,324.50 | 70,363 |
| 2022-04-22 | 40,500.00 | 41,250.00 | 39,950.00 | 41,000.00 | 38,644.06 | 67,491 |
| 2022-04-21 | 41,500.00 | 41,950.00 | 40,950.00 | 41,250.00 | 38,879.69 | 44,606 |
| 2022-04-20 | 42,750.00 | 43,650.00 | 41,500.00 | 41,650.00 | 39,256.71 | 59,781 |
| 2022-04-19 | 41,200.00 | 43,000.00 | 41,200.00 | 42,600.00 | 40,152.12 | 93,690 |
| 2022-04-18 | 43,500.00 | 43,500.00 | 40,500.00 | 41,000.00 | 38,644.06 | 201,589 |
| 2022-04-15 | 44,600.00 | 44,600.00 | 43,150.00 | 43,600.00 | 41,094.66 | 71,050 |
| 2022-04-14 | 44,650.00 | 45,350.00 | 43,800.00 | 44,650.00 | 42,084.32 | 86,207 |
| 2022-04-13 | 44,800.00 | 45,450.00 | 43,150.00 | 44,200.00 | 41,660.18 | 138,727 |
| 2022-04-12 | 47,000.00 | 48,350.00 | 43,450.00 | 44,800.00 | 42,225.70 | 215,842 |
| 2022-04-11 | 49,350.00 | 49,650.00 | 47,850.00 | 48,000.00 | 45,241.82 | 63,874 |
| 2022-04-08 | 50,400.00 | 50,800.00 | 49,450.00 | 49,700.00 | 46,844.14 | 48,681 |
| 2022-04-07 | 52,300.00 | 52,300.00 | 49,700.00 | 49,900.00 | 47,032.65 | 125,635 |
| 2022-04-06 | 51,100.00 | 54,000.00 | 50,200.00 | 52,400.00 | 49,388.99 | 231,969 |
| 2022-04-05 | 51,200.00 | 52,200.00 | 50,700.00 | 51,200.00 | 48,257.95 | 73,788 |
| 2022-04-04 | 50,300.00 | 51,200.00 | 49,550.00 | 50,400.00 | 47,503.92 | 53,163 |
| 2022-04-01 | 50,400.00 | 50,700.00 | 49,900.00 | 50,200.00 | 47,315.41 | 59,677 |
| 2022-03-31 | 51,200.00 | 51,500.00 | 50,300.00 | 50,400.00 | 47,503.92 | 66,097 |
| 2022-03-30 | 53,000.00 | 53,100.00 | 50,400.00 | 50,800.00 | 47,880.93 | 122,056 |
| 2022-03-29 | 53,000.00 | 53,700.00 | 52,300.00 | 52,600.00 | 49,577.50 | 84,477 |
| 2022-03-28 | 54,100.00 | 54,200.00 | 52,400.00 | 52,500.00 | 49,483.24 | 96,103 |
| 2022-03-25 | 54,200.00 | 55,200.00 | 53,500.00 | 53,900.00 | 50,802.80 | 210,737 |
| 2022-03-24 | 53,200.00 | 53,500.00 | 52,300.00 | 53,500.00 | 50,425.78 | 120,920 |
| 2022-03-23 | 54,000.00 | 55,300.00 | 52,900.00 | 53,500.00 | 50,425.78 | 167,183 |
| 2022-03-22 | 51,700.00 | 55,300.00 | 51,300.00 | 53,500.00 | 50,425.78 | 262,727 |
| 2022-03-21 | 52,600.00 | 52,600.00 | 50,300.00 | 51,200.00 | 48,257.95 | 91,717 |
| 2022-03-18 | 53,000.00 | 53,100.00 | 51,200.00 | 52,100.00 | 49,106.23 | 85,607 |
| 2022-03-17 | 51,700.00 | 53,500.00 | 51,400.00 | 52,300.00 | 49,294.74 | 215,267 |
| 2022-03-16 | 50,200.00 | 51,200.00 | 49,750.00 | 50,400.00 | 47,503.92 | 132,546 |
| 2022-03-15 | 50,600.00 | 51,500.00 | 48,950.00 | 49,350.00 | 46,514.25 | 142,476 |
| 2022-03-14 | 54,300.00 | 54,300.00 | 49,850.00 | 50,000.00 | 47,126.90 | 345,240 |
| 2022-03-11 | 52,500.00 | 57,500.00 | 51,500.00 | 55,700.00 | 52,499.37 | 588,623 |
| 2022-03-10 | 53,300.00 | 54,200.00 | 52,000.00 | 52,200.00 | 49,200.48 | 184,420 |
| 2022-03-08 | 49,850.00 | 52,500.00 | 49,100.00 | 51,000.00 | 48,069.44 | 125,871 |
| 2022-03-07 | 51,500.00 | 52,400.00 | 50,300.00 | 50,900.00 | 47,975.18 | 149,066 |
| 2022-03-04 | 56,500.00 | 56,500.00 | 52,300.00 | 53,100.00 | 50,048.77 | 221,185 |
| 2022-03-03 | 58,600.00 | 58,600.00 | 55,900.00 | 56,700.00 | 53,441.90 | 205,762 |
| 2022-03-02 | 57,500.00 | 59,200.00 | 55,200.00 | 57,900.00 | 54,572.95 | 338,951 |
| 2022-02-28 | 53,200.00 | 56,700.00 | 52,000.00 | 54,600.00 | 51,462.57 | 315,608 |
| 2022-02-25 | 51,000.00 | 52,800.00 | 50,400.00 | 51,700.00 | 48,729.21 | 200,912 |
| 2022-02-24 | 49,250.00 | 52,200.00 | 48,900.00 | 49,050.00 | 46,231.49 | 242,151 |
| 2022-02-23 | 49,700.00 | 50,600.00 | 49,000.00 | 49,500.00 | 46,655.63 | 86,827 |
| 2022-02-22 | 49,200.00 | 50,500.00 | 48,550.00 | 48,550.00 | 45,760.22 | 124,625 |
| 2022-02-21 | 49,600.00 | 51,200.00 | 48,400.00 | 51,200.00 | 48,257.95 | 155,422 |
| 2022-02-18 | 48,850.00 | 51,500.00 | 48,850.00 | 50,900.00 | 47,975.18 | 135,427 |
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.