Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,900.00 | 16,330.00 | 15,820.00 | 15,880.00 | 14,614.32 | 48,607 |
| 2024-01-25 | 15,950.00 | 16,170.00 | 15,900.00 | 16,020.00 | 14,743.16 | 26,817 |
| 2024-01-24 | 16,400.00 | 16,480.00 | 16,010.00 | 16,100.00 | 14,816.78 | 36,658 |
| 2024-01-23 | 16,200.00 | 16,490.00 | 15,710.00 | 16,300.00 | 15,000.84 | 77,592 |
| 2024-01-22 | 16,000.00 | 16,230.00 | 15,810.00 | 16,100.00 | 14,816.78 | 27,666 |
| 2024-01-19 | 15,470.00 | 16,020.00 | 15,470.00 | 15,800.00 | 14,540.69 | 25,563 |
| 2024-01-18 | 15,330.00 | 15,750.00 | 15,330.00 | 15,540.00 | 14,301.41 | 38,877 |
| 2024-01-17 | 15,950.00 | 16,130.00 | 15,250.00 | 15,320.00 | 14,098.95 | 78,069 |
| 2024-01-16 | 16,690.00 | 16,690.00 | 15,910.00 | 16,050.00 | 14,770.77 | 45,859 |
| 2024-01-15 | 16,340.00 | 16,710.00 | 16,100.00 | 16,510.00 | 15,194.10 | 51,167 |
| 2024-01-12 | 16,650.00 | 16,710.00 | 16,200.00 | 16,340.00 | 15,037.65 | 38,456 |
| 2024-01-11 | 16,670.00 | 16,910.00 | 16,640.00 | 16,710.00 | 15,378.16 | 49,397 |
| 2024-01-10 | 16,580.00 | 17,080.00 | 16,380.00 | 16,750.00 | 15,414.97 | 72,703 |
| 2024-01-09 | 16,270.00 | 16,680.00 | 16,220.00 | 16,540.00 | 15,221.71 | 51,459 |
| 2024-01-08 | 16,200.00 | 16,540.00 | 15,850.00 | 16,300.00 | 15,000.84 | 80,206 |
| 2024-01-05 | 16,270.00 | 16,530.00 | 15,930.00 | 15,990.00 | 14,715.55 | 81,862 |
| 2024-01-04 | 16,290.00 | 17,040.00 | 15,990.00 | 16,260.00 | 14,964.03 | 229,737 |
| 2024-01-03 | 16,230.00 | 16,450.00 | 16,080.00 | 16,310.00 | 15,010.04 | 59,796 |
| 2024-01-02 | 16,350.00 | 16,490.00 | 16,200.00 | 16,390.00 | 15,083.67 | 37,320 |
| 2023-12-28 | 16,510.00 | 16,650.00 | 16,240.00 | 16,350.00 | 15,046.86 | 54,945 |
| 2023-12-27 | 16,500.00 | 16,720.00 | 16,350.00 | 16,630.00 | 15,304.54 | 89,541 |
| 2023-12-26 | 17,000.00 | 17,070.00 | 16,540.00 | 16,550.00 | 14,954.83 | 77,653 |
| 2023-12-22 | 17,940.00 | 17,940.00 | 16,830.00 | 17,000.00 | 15,361.45 | 182,128 |
| 2023-12-21 | 17,390.00 | 17,900.00 | 17,220.00 | 17,820.00 | 16,102.42 | 166,211 |
| 2023-12-20 | 17,370.00 | 17,710.00 | 17,000.00 | 17,600.00 | 15,903.62 | 135,090 |
| 2023-12-19 | 17,150.00 | 17,410.00 | 17,000.00 | 17,410.00 | 15,731.93 | 84,626 |
| 2023-12-18 | 17,300.00 | 17,720.00 | 17,150.00 | 17,150.00 | 15,496.99 | 145,064 |
| 2023-12-15 | 16,880.00 | 18,230.00 | 16,820.00 | 17,390.00 | 15,713.86 | 555,702 |
| 2023-12-14 | 16,700.00 | 17,000.00 | 16,480.00 | 16,580.00 | 14,981.93 | 239,959 |
| 2023-12-13 | 15,500.00 | 16,700.00 | 15,350.00 | 16,450.00 | 14,864.46 | 339,321 |
| 2023-12-12 | 14,780.00 | 15,490.00 | 14,600.00 | 15,320.00 | 13,843.38 | 116,402 |
| 2023-12-11 | 14,970.00 | 14,970.00 | 14,650.00 | 14,730.00 | 13,310.25 | 29,695 |
| 2023-12-08 | 14,790.00 | 15,010.00 | 14,740.00 | 14,880.00 | 13,445.79 | 35,879 |
| 2023-12-07 | 14,830.00 | 14,930.00 | 14,670.00 | 14,830.00 | 13,400.61 | 18,441 |
| 2023-12-06 | 14,810.00 | 14,830.00 | 14,630.00 | 14,820.00 | 13,391.57 | 27,960 |
| 2023-12-05 | 14,710.00 | 14,960.00 | 14,500.00 | 14,770.00 | 13,346.39 | 36,104 |
| 2023-12-04 | 14,920.00 | 15,170.00 | 14,740.00 | 14,740.00 | 13,319.28 | 90,835 |
| 2023-12-01 | 14,840.00 | 15,170.00 | 14,840.00 | 14,920.00 | 13,481.93 | 46,383 |
| 2023-11-30 | 14,810.00 | 15,080.00 | 14,750.00 | 14,940.00 | 13,500.01 | 44,320 |
| 2023-11-29 | 14,850.00 | 15,050.00 | 14,790.00 | 14,800.00 | 13,373.50 | 28,098 |
| 2023-11-28 | 14,990.00 | 15,150.00 | 14,790.00 | 14,950.00 | 13,509.04 | 23,000 |
| 2023-11-27 | 14,910.00 | 15,210.00 | 14,790.00 | 14,990.00 | 13,545.19 | 42,466 |
| 2023-11-24 | 15,130.00 | 15,130.00 | 14,850.00 | 14,880.00 | 13,445.79 | 34,013 |
| 2023-11-23 | 14,900.00 | 15,130.00 | 14,810.00 | 15,120.00 | 13,662.66 | 44,164 |
| 2023-11-22 | 15,000.00 | 15,050.00 | 14,750.00 | 14,890.00 | 13,454.83 | 37,770 |
| 2023-11-21 | 15,130.00 | 15,140.00 | 14,910.00 | 15,050.00 | 13,599.40 | 34,470 |
| 2023-11-20 | 14,800.00 | 15,130.00 | 14,560.00 | 15,080.00 | 13,626.51 | 41,518 |
| 2023-11-17 | 14,900.00 | 14,970.00 | 14,590.00 | 14,620.00 | 13,210.85 | 36,549 |
| 2023-11-16 | 14,890.00 | 15,000.00 | 14,760.00 | 14,900.00 | 13,463.86 | 35,829 |
| 2023-11-15 | 14,500.00 | 14,930.00 | 14,350.00 | 14,800.00 | 13,373.50 | 56,601 |
| 2023-11-14 | 14,400.00 | 14,670.00 | 14,390.00 | 14,390.00 | 13,003.02 | 51,494 |
| 2023-11-13 | 14,670.00 | 15,040.00 | 14,420.00 | 14,420.00 | 13,030.13 | 84,532 |
| 2023-11-10 | 14,790.00 | 14,830.00 | 14,310.00 | 14,650.00 | 13,237.96 | 72,787 |
| 2023-11-09 | 14,590.00 | 14,760.00 | 14,250.00 | 14,760.00 | 13,337.36 | 83,973 |
| 2023-11-08 | 14,200.00 | 14,720.00 | 14,030.00 | 14,480.00 | 13,084.34 | 101,468 |
| 2023-11-07 | 14,480.00 | 14,480.00 | 13,870.00 | 13,970.00 | 12,623.50 | 39,651 |
| 2023-11-06 | 14,100.00 | 14,340.00 | 13,970.00 | 14,340.00 | 12,957.84 | 39,195 |
| 2023-11-03 | 13,690.00 | 14,110.00 | 13,550.00 | 13,970.00 | 12,623.50 | 58,973 |
| 2023-11-02 | 13,700.00 | 13,700.00 | 13,450.00 | 13,570.00 | 12,262.05 | 34,767 |
| 2023-11-01 | 13,730.00 | 13,790.00 | 13,400.00 | 13,590.00 | 12,280.13 | 44,772 |
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.