NEOWIZ HOLDINGS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 50,600.00 | 52,400.00 | 48,500.00 | 50,700.00 | 47,786.68 | 216,850 |
| 2022-02-16 | 48,950.00 | 51,900.00 | 48,300.00 | 50,600.00 | 47,692.42 | 339,395 |
| 2022-02-15 | 48,750.00 | 50,600.00 | 46,800.00 | 47,050.00 | 44,346.41 | 209,047 |
| 2022-02-14 | 49,000.00 | 50,800.00 | 46,050.00 | 48,350.00 | 45,571.71 | 401,686 |
| 2022-02-11 | 50,000.00 | 54,500.00 | 49,300.00 | 50,700.00 | 47,786.68 | 606,259 |
| 2022-02-10 | 56,500.00 | 57,500.00 | 48,350.00 | 51,100.00 | 48,163.69 | 749,656 |
| 2022-02-09 | 62,500.00 | 63,300.00 | 59,200.00 | 59,900.00 | 56,458.03 | 234,902 |
| 2022-02-08 | 61,000.00 | 63,600.00 | 59,600.00 | 60,400.00 | 56,929.30 | 432,233 |
| 2022-02-07 | 58,100.00 | 61,600.00 | 56,700.00 | 59,800.00 | 56,363.77 | 554,139 |
| 2022-02-04 | 56,100.00 | 58,900.00 | 55,800.00 | 57,100.00 | 53,818.92 | 510,871 |
| 2022-02-03 | 65,100.00 | 66,600.00 | 56,100.00 | 56,100.00 | 52,876.38 | 967,178 |
| 2022-01-28 | 76,000.00 | 76,000.00 | 63,400.00 | 64,200.00 | 60,510.94 | 863,317 |
| 2022-01-27 | 79,900.00 | 80,400.00 | 73,500.00 | 74,200.00 | 69,936.32 | 387,776 |
| 2022-01-26 | 79,600.00 | 83,100.00 | 78,100.00 | 79,400.00 | 74,837.52 | 541,635 |
| 2022-01-25 | 79,400.00 | 82,900.00 | 76,400.00 | 76,900.00 | 72,481.17 | 651,539 |
| 2022-01-24 | 80,200.00 | 80,900.00 | 74,400.00 | 78,500.00 | 73,989.23 | 519,585 |
| 2022-01-21 | 81,300.00 | 85,300.00 | 79,200.00 | 81,500.00 | 76,816.85 | 722,861 |
| 2022-01-20 | 74,700.00 | 83,000.00 | 73,000.00 | 83,000.00 | 78,230.65 | 775,340 |
| 2022-01-19 | 73,000.00 | 75,500.00 | 70,700.00 | 73,400.00 | 69,182.29 | 391,187 |
| 2022-01-18 | 70,700.00 | 76,000.00 | 70,700.00 | 73,000.00 | 68,805.27 | 404,065 |
| 2022-01-17 | 70,000.00 | 74,600.00 | 68,800.00 | 70,700.00 | 66,637.44 | 331,075 |
| 2022-01-14 | 73,300.00 | 73,400.00 | 69,100.00 | 69,700.00 | 65,694.90 | 514,395 |
| 2022-01-13 | 78,000.00 | 80,500.00 | 74,400.00 | 76,900.00 | 72,481.17 | 453,291 |
| 2022-01-12 | 70,000.00 | 80,300.00 | 68,400.00 | 76,800.00 | 72,386.92 | 961,830 |
| 2022-01-11 | 72,000.00 | 72,000.00 | 65,200.00 | 67,300.00 | 63,432.81 | 603,551 |
| 2022-01-10 | 74,500.00 | 75,300.00 | 69,300.00 | 71,700.00 | 67,579.97 | 439,229 |
| 2022-01-07 | 75,400.00 | 79,600.00 | 74,100.00 | 76,500.00 | 72,104.16 | 553,128 |
| 2022-01-06 | 81,000.00 | 82,600.00 | 71,000.00 | 73,300.00 | 69,088.04 | 798,698 |
| 2022-01-05 | 83,200.00 | 87,300.00 | 81,400.00 | 84,100.00 | 79,267.45 | 591,541 |
| 2022-01-04 | 87,800.00 | 91,800.00 | 82,500.00 | 83,800.00 | 78,984.68 | 667,054 |
| 2022-01-03 | 95,300.00 | 98,000.00 | 86,400.00 | 88,900.00 | 83,791.63 | 648,838 |
| 2021-12-30 | 90,900.00 | 99,600.00 | 88,500.00 | 96,300.00 | 90,766.41 | 894,198 |
| 2021-12-29 | 89,700.00 | 100,000.00 | 88,900.00 | 92,000.00 | 86,713.50 | 1,316,347 |
| 2021-12-28 | 76,300.00 | 93,000.00 | 74,500.00 | 89,700.00 | 83,893.42 | 1,839,009 |
| 2021-12-27 | 78,800.00 | 81,100.00 | 76,300.00 | 76,300.00 | 71,360.85 | 406,423 |
| 2021-12-24 | 73,300.00 | 81,000.00 | 71,100.00 | 79,500.00 | 74,353.70 | 790,033 |
| 2021-12-23 | 76,000.00 | 78,000.00 | 70,100.00 | 73,500.00 | 68,742.10 | 788,633 |
| 2021-12-22 | 65,800.00 | 75,000.00 | 65,200.00 | 73,600.00 | 68,835.63 | 1,182,983 |
| 2021-12-21 | 57,900.00 | 64,000.00 | 57,600.00 | 63,600.00 | 59,482.96 | 440,845 |
| 2021-12-20 | 59,300.00 | 59,900.00 | 57,100.00 | 57,600.00 | 53,871.36 | 127,570 |
| 2021-12-17 | 56,200.00 | 60,200.00 | 56,000.00 | 58,700.00 | 54,900.15 | 265,360 |
| 2021-12-16 | 58,800.00 | 60,700.00 | 57,300.00 | 57,400.00 | 53,684.31 | 291,946 |
| 2021-12-15 | 60,200.00 | 61,500.00 | 56,700.00 | 58,000.00 | 54,245.47 | 259,225 |
| 2021-12-14 | 60,900.00 | 62,700.00 | 58,300.00 | 60,100.00 | 56,209.53 | 367,514 |
| 2021-12-13 | 67,700.00 | 68,900.00 | 61,700.00 | 62,000.00 | 57,986.53 | 431,273 |
| 2021-12-10 | 66,000.00 | 71,900.00 | 63,100.00 | 68,900.00 | 64,439.88 | 678,600 |
| 2021-12-09 | 65,700.00 | 68,600.00 | 65,100.00 | 66,800.00 | 62,475.81 | 294,115 |
| 2021-12-08 | 65,200.00 | 68,900.00 | 62,300.00 | 65,000.00 | 60,792.33 | 567,210 |
| 2021-12-07 | 70,000.00 | 70,400.00 | 62,900.00 | 64,000.00 | 59,857.07 | 584,523 |
| 2021-12-06 | 72,400.00 | 73,800.00 | 68,000.00 | 68,000.00 | 63,598.13 | 532,359 |
| 2021-12-03 | 73,200.00 | 84,300.00 | 72,000.00 | 77,100.00 | 72,109.06 | 1,039,010 |
| 2021-12-02 | 79,500.00 | 82,500.00 | 71,700.00 | 74,100.00 | 69,303.26 | 629,876 |
| 2021-12-01 | 79,700.00 | 84,300.00 | 72,100.00 | 82,300.00 | 76,972.45 | 1,087,838 |
| 2021-11-30 | 76,000.00 | 91,700.00 | 75,400.00 | 79,500.00 | 74,353.70 | 2,495,492 |
| 2021-11-29 | 63,500.00 | 78,500.00 | 62,500.00 | 74,900.00 | 70,051.48 | 1,235,574 |
| 2021-11-26 | 66,500.00 | 71,000.00 | 63,200.00 | 66,200.00 | 61,914.65 | 453,153 |
| 2021-11-25 | 65,400.00 | 70,700.00 | 64,300.00 | 66,200.00 | 61,914.65 | 394,079 |
| 2021-11-24 | 63,000.00 | 67,600.00 | 56,500.00 | 65,500.00 | 61,259.97 | 809,821 |
| 2021-11-23 | 70,700.00 | 73,000.00 | 61,100.00 | 62,100.00 | 58,080.06 | 780,518 |
| 2021-11-22 | 60,000.00 | 76,800.00 | 59,300.00 | 73,900.00 | 69,116.21 | 2,271,304 |
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.