Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,330.00 | 16,330.00 | 16,160.00 | 16,200.00 | 14,908.81 | 14,794 |
| 2024-04-24 | 16,210.00 | 16,380.00 | 16,100.00 | 16,260.00 | 14,964.03 | 21,620 |
| 2024-04-23 | 16,610.00 | 16,810.00 | 16,200.00 | 16,200.00 | 14,908.81 | 30,834 |
| 2024-04-22 | 17,200.00 | 17,350.00 | 16,500.00 | 16,700.00 | 15,368.96 | 78,093 |
| 2024-04-19 | 16,950.00 | 17,270.00 | 16,720.00 | 17,200.00 | 15,829.11 | 100,364 |
| 2024-04-18 | 16,700.00 | 16,990.00 | 16,570.00 | 16,760.00 | 15,424.18 | 25,739 |
| 2024-04-17 | 17,100.00 | 17,140.00 | 16,700.00 | 16,700.00 | 15,368.96 | 42,082 |
| 2024-04-16 | 16,110.00 | 17,190.00 | 15,860.00 | 16,980.00 | 15,626.64 | 184,080 |
| 2024-04-15 | 15,970.00 | 16,120.00 | 15,910.00 | 16,110.00 | 14,825.98 | 29,125 |
| 2024-04-12 | 16,080.00 | 16,440.00 | 16,020.00 | 16,170.00 | 14,881.20 | 27,494 |
| 2024-04-11 | 16,280.00 | 16,280.00 | 15,900.00 | 16,080.00 | 14,798.38 | 25,701 |
| 2024-04-09 | 16,150.00 | 16,280.00 | 16,070.00 | 16,110.00 | 14,825.98 | 16,850 |
| 2024-04-08 | 16,360.00 | 16,520.00 | 16,060.00 | 16,150.00 | 14,862.80 | 40,655 |
| 2024-04-05 | 15,850.00 | 16,900.00 | 15,810.00 | 16,530.00 | 15,212.51 | 80,935 |
| 2024-04-04 | 16,100.00 | 16,220.00 | 16,000.00 | 16,020.00 | 14,743.16 | 17,184 |
| 2024-04-03 | 16,590.00 | 16,590.00 | 16,060.00 | 16,100.00 | 14,816.78 | 33,586 |
| 2024-04-02 | 16,910.00 | 17,000.00 | 16,490.00 | 16,610.00 | 15,286.13 | 32,209 |
| 2024-04-01 | 16,500.00 | 16,990.00 | 16,500.00 | 16,910.00 | 15,562.22 | 66,311 |
| 2024-03-29 | 16,500.00 | 16,750.00 | 16,500.00 | 16,500.00 | 15,184.90 | 44,624 |
| 2024-03-28 | 16,420.00 | 16,660.00 | 16,330.00 | 16,500.00 | 15,184.90 | 24,433 |
| 2024-03-27 | 16,450.00 | 16,740.00 | 16,310.00 | 16,500.00 | 15,184.90 | 44,701 |
| 2024-03-26 | 15,940.00 | 16,520.00 | 15,870.00 | 16,490.00 | 15,175.70 | 63,687 |
| 2024-03-25 | 15,810.00 | 16,750.00 | 15,810.00 | 15,940.00 | 14,669.53 | 26,858 |
| 2024-03-22 | 15,870.00 | 16,000.00 | 15,860.00 | 15,880.00 | 14,614.32 | 18,373 |
| 2024-03-21 | 16,240.00 | 16,240.00 | 15,810.00 | 15,860.00 | 14,595.91 | 85,877 |
| 2024-03-20 | 15,910.00 | 16,350.00 | 15,910.00 | 16,140.00 | 14,853.59 | 68,839 |
| 2024-03-19 | 16,340.00 | 16,590.00 | 15,910.00 | 15,910.00 | 14,641.92 | 72,217 |
| 2024-03-18 | 16,940.00 | 16,940.00 | 16,410.00 | 16,410.00 | 15,102.07 | 48,876 |
| 2024-03-15 | 16,510.00 | 16,900.00 | 16,310.00 | 16,900.00 | 15,553.02 | 78,150 |
| 2024-03-14 | 16,700.00 | 16,840.00 | 16,510.00 | 16,510.00 | 15,194.10 | 78,097 |
| 2024-03-13 | 16,690.00 | 16,900.00 | 16,490.00 | 16,700.00 | 15,368.96 | 62,990 |
| 2024-03-12 | 16,290.00 | 16,610.00 | 16,210.00 | 16,560.00 | 15,240.12 | 58,037 |
| 2024-03-11 | 15,860.00 | 16,430.00 | 15,860.00 | 16,290.00 | 14,991.64 | 48,001 |
| 2024-03-08 | 16,250.00 | 16,440.00 | 15,930.00 | 15,930.00 | 14,660.33 | 37,635 |
| 2024-03-07 | 16,600.00 | 16,710.00 | 16,190.00 | 16,240.00 | 14,945.62 | 71,173 |
| 2024-03-06 | 16,720.00 | 16,930.00 | 16,290.00 | 16,650.00 | 15,322.94 | 78,512 |
| 2024-03-05 | 16,950.00 | 17,040.00 | 16,660.00 | 16,860.00 | 15,516.21 | 42,423 |
| 2024-03-04 | 16,910.00 | 17,250.00 | 16,700.00 | 16,950.00 | 15,599.03 | 96,313 |
| 2024-02-29 | 16,850.00 | 17,090.00 | 16,650.00 | 16,660.00 | 15,332.15 | 76,584 |
| 2024-02-28 | 17,300.00 | 17,480.00 | 16,740.00 | 16,950.00 | 15,599.03 | 91,184 |
| 2024-02-27 | 17,390.00 | 17,540.00 | 17,000.00 | 17,300.00 | 15,921.14 | 104,450 |
| 2024-02-26 | 17,630.00 | 17,630.00 | 17,250.00 | 17,390.00 | 16,003.96 | 46,798 |
| 2024-02-23 | 17,850.00 | 17,940.00 | 17,370.00 | 17,460.00 | 16,068.39 | 59,809 |
| 2024-02-22 | 18,040.00 | 18,100.00 | 16,860.00 | 17,880.00 | 16,454.91 | 101,749 |
| 2024-02-21 | 17,750.00 | 18,030.00 | 17,450.00 | 17,940.00 | 16,510.13 | 116,788 |
| 2024-02-20 | 17,700.00 | 17,840.00 | 17,510.00 | 17,700.00 | 16,289.26 | 48,622 |
| 2024-02-19 | 17,850.00 | 17,880.00 | 17,470.00 | 17,590.00 | 16,188.02 | 56,409 |
| 2024-02-16 | 17,640.00 | 17,970.00 | 17,530.00 | 17,890.00 | 16,464.11 | 82,692 |
| 2024-02-15 | 18,390.00 | 18,390.00 | 17,570.00 | 17,640.00 | 16,234.04 | 106,484 |
| 2024-02-14 | 17,750.00 | 18,470.00 | 17,630.00 | 18,150.00 | 16,703.39 | 308,104 |
| 2024-02-13 | 16,870.00 | 17,820.00 | 16,860.00 | 17,760.00 | 16,344.47 | 178,511 |
| 2024-02-08 | 17,720.00 | 17,840.00 | 16,590.00 | 16,680.00 | 15,350.55 | 470,622 |
| 2024-02-07 | 17,380.00 | 17,750.00 | 17,050.00 | 17,240.00 | 15,865.92 | 113,368 |
| 2024-02-06 | 17,520.00 | 18,020.00 | 17,320.00 | 17,420.00 | 16,031.57 | 199,795 |
| 2024-02-05 | 18,010.00 | 18,010.00 | 17,100.00 | 17,670.00 | 16,261.65 | 140,699 |
| 2024-02-02 | 17,620.00 | 18,170.00 | 17,200.00 | 17,740.00 | 16,326.07 | 210,737 |
| 2024-02-01 | 17,110.00 | 17,780.00 | 16,890.00 | 17,740.00 | 16,326.07 | 290,556 |
| 2024-01-31 | 16,920.00 | 17,120.00 | 16,540.00 | 16,870.00 | 15,525.41 | 184,994 |
| 2024-01-30 | 15,630.00 | 17,190.00 | 15,620.00 | 16,920.00 | 15,571.42 | 262,316 |
| 2024-01-29 | 15,890.00 | 16,030.00 | 15,730.00 | 15,740.00 | 14,485.47 | 33,314 |
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.