Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,590.00 | 15,590.00 | 15,230.00 | 15,250.00 | 14,034.53 | 74,453 |
| 2024-07-23 | 15,940.00 | 15,940.00 | 15,580.00 | 15,610.00 | 14,365.84 | 48,762 |
| 2024-07-22 | 15,930.00 | 16,000.00 | 15,720.00 | 15,810.00 | 14,549.90 | 54,233 |
| 2024-07-19 | 16,080.00 | 16,150.00 | 15,830.00 | 15,930.00 | 14,660.33 | 51,250 |
| 2024-07-18 | 16,170.00 | 16,300.00 | 15,980.00 | 16,080.00 | 14,798.38 | 40,958 |
| 2024-07-17 | 16,120.00 | 16,290.00 | 16,050.00 | 16,170.00 | 14,881.20 | 22,308 |
| 2024-07-16 | 16,290.00 | 16,440.00 | 16,050.00 | 16,110.00 | 14,825.98 | 29,424 |
| 2024-07-15 | 16,020.00 | 16,480.00 | 15,940.00 | 16,420.00 | 15,111.28 | 81,532 |
| 2024-07-12 | 16,020.00 | 16,270.00 | 16,020.00 | 16,020.00 | 14,743.16 | 25,778 |
| 2024-07-11 | 16,310.00 | 16,310.00 | 16,020.00 | 16,020.00 | 14,743.16 | 33,235 |
| 2024-07-10 | 16,190.00 | 16,400.00 | 15,920.00 | 16,300.00 | 15,000.84 | 62,543 |
| 2024-07-09 | 16,190.00 | 16,480.00 | 16,080.00 | 16,150.00 | 14,862.80 | 46,580 |
| 2024-07-08 | 16,160.00 | 16,350.00 | 16,070.00 | 16,190.00 | 14,899.61 | 29,583 |
| 2024-07-05 | 15,990.00 | 16,230.00 | 15,990.00 | 16,170.00 | 14,881.20 | 26,163 |
| 2024-07-04 | 16,050.00 | 16,110.00 | 15,890.00 | 16,040.00 | 14,761.56 | 34,772 |
| 2024-07-03 | 16,430.00 | 16,430.00 | 15,850.00 | 16,050.00 | 14,770.77 | 59,348 |
| 2024-07-02 | 16,530.00 | 16,670.00 | 16,290.00 | 16,430.00 | 15,120.48 | 23,326 |
| 2024-07-01 | 16,700.00 | 16,700.00 | 16,450.00 | 16,600.00 | 15,276.93 | 27,883 |
| 2024-06-28 | 16,290.00 | 16,890.00 | 16,160.00 | 16,700.00 | 15,368.96 | 123,358 |
| 2024-06-27 | 16,190.00 | 16,340.00 | 16,050.00 | 16,250.00 | 14,954.83 | 44,324 |
| 2024-06-26 | 16,070.00 | 16,420.00 | 16,010.00 | 16,100.00 | 14,816.78 | 90,853 |
| 2024-06-25 | 16,050.00 | 16,190.00 | 15,820.00 | 16,070.00 | 14,789.17 | 51,519 |
| 2024-06-24 | 16,220.00 | 16,240.00 | 16,060.00 | 16,060.00 | 14,779.97 | 20,106 |
| 2024-06-21 | 16,140.00 | 16,320.00 | 16,050.00 | 16,220.00 | 14,927.22 | 59,747 |
| 2024-06-20 | 16,140.00 | 16,310.00 | 16,070.00 | 16,270.00 | 14,973.23 | 33,156 |
| 2024-06-19 | 16,240.00 | 16,490.00 | 16,130.00 | 16,140.00 | 14,853.59 | 39,428 |
| 2024-06-18 | 16,370.00 | 16,620.00 | 16,310.00 | 16,340.00 | 15,037.65 | 31,978 |
| 2024-06-17 | 16,810.00 | 16,830.00 | 16,210.00 | 16,370.00 | 15,065.26 | 55,528 |
| 2024-06-14 | 15,900.00 | 16,890.00 | 15,720.00 | 16,890.00 | 15,543.82 | 141,632 |
| 2024-06-13 | 15,820.00 | 16,180.00 | 15,710.00 | 15,850.00 | 14,586.71 | 63,416 |
| 2024-06-12 | 15,770.00 | 15,960.00 | 15,720.00 | 15,750.00 | 14,494.68 | 29,328 |
| 2024-06-11 | 16,270.00 | 16,290.00 | 15,720.00 | 15,750.00 | 14,494.68 | 90,213 |
| 2024-06-10 | 16,650.00 | 16,650.00 | 16,170.00 | 16,260.00 | 14,964.03 | 36,365 |
| 2024-06-07 | 16,600.00 | 16,600.00 | 16,400.00 | 16,520.00 | 15,203.31 | 18,763 |
| 2024-06-05 | 16,590.00 | 16,660.00 | 16,310.00 | 16,450.00 | 15,138.89 | 29,468 |
| 2024-06-04 | 16,290.00 | 16,680.00 | 16,150.00 | 16,500.00 | 15,184.90 | 43,222 |
| 2024-06-03 | 16,290.00 | 16,590.00 | 16,290.00 | 16,310.00 | 15,010.04 | 47,949 |
| 2024-05-31 | 16,150.00 | 16,400.00 | 16,080.00 | 16,330.00 | 15,028.45 | 48,259 |
| 2024-05-30 | 16,360.00 | 16,720.00 | 16,100.00 | 16,150.00 | 14,862.80 | 99,387 |
| 2024-05-29 | 16,920.00 | 16,980.00 | 16,380.00 | 16,500.00 | 15,184.90 | 65,309 |
| 2024-05-28 | 17,480.00 | 17,480.00 | 16,890.00 | 16,980.00 | 15,626.64 | 49,903 |
| 2024-05-27 | 17,330.00 | 17,540.00 | 17,150.00 | 17,240.00 | 15,865.92 | 63,256 |
| 2024-05-24 | 17,430.00 | 17,620.00 | 17,270.00 | 17,330.00 | 15,948.75 | 64,148 |
| 2024-05-23 | 17,600.00 | 17,600.00 | 17,280.00 | 17,380.00 | 15,994.76 | 61,742 |
| 2024-05-22 | 17,100.00 | 17,620.00 | 17,030.00 | 17,560.00 | 16,160.41 | 148,820 |
| 2024-05-21 | 16,680.00 | 17,060.00 | 16,650.00 | 17,030.00 | 15,672.66 | 74,185 |
| 2024-05-20 | 16,790.00 | 16,930.00 | 16,600.00 | 16,680.00 | 15,350.55 | 45,894 |
| 2024-05-17 | 16,720.00 | 16,890.00 | 16,560.00 | 16,860.00 | 15,516.21 | 79,772 |
| 2024-05-16 | 16,850.00 | 16,960.00 | 16,590.00 | 16,690.00 | 15,359.76 | 58,572 |
| 2024-05-14 | 16,940.00 | 16,970.00 | 16,640.00 | 16,810.00 | 15,470.19 | 76,601 |
| 2024-05-13 | 17,200.00 | 17,300.00 | 16,720.00 | 16,760.00 | 15,424.18 | 94,408 |
| 2024-05-10 | 17,500.00 | 17,840.00 | 16,820.00 | 17,050.00 | 15,691.06 | 234,435 |
| 2024-05-09 | 16,950.00 | 17,900.00 | 16,650.00 | 17,490.00 | 16,095.99 | 384,231 |
| 2024-05-08 | 16,420.00 | 16,600.00 | 16,280.00 | 16,330.00 | 15,028.45 | 31,863 |
| 2024-05-07 | 16,270.00 | 16,620.00 | 16,210.00 | 16,420.00 | 15,111.28 | 47,280 |
| 2024-05-03 | 16,270.00 | 16,380.00 | 16,160.00 | 16,250.00 | 14,954.83 | 23,550 |
| 2024-05-02 | 16,330.00 | 16,430.00 | 16,190.00 | 16,270.00 | 14,973.23 | 13,048 |
| 2024-04-30 | 16,300.00 | 16,330.00 | 16,110.00 | 16,330.00 | 15,028.45 | 18,051 |
| 2024-04-29 | 16,060.00 | 16,300.00 | 16,010.00 | 16,300.00 | 15,000.84 | 28,244 |
| 2024-04-26 | 16,280.00 | 16,280.00 | 16,000.00 | 16,150.00 | 14,862.80 | 24,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 590.0000 KRW |
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 370.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.