Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 13,470.00 | 13,900.00 | 13,470.00 | 13,710.00 | 12,388.56 | 60,188 |
| 2023-10-30 | 13,480.00 | 13,620.00 | 13,350.00 | 13,480.00 | 12,180.73 | 43,008 |
| 2023-10-27 | 12,950.00 | 13,770.00 | 12,800.00 | 13,480.00 | 12,180.73 | 73,356 |
| 2023-10-26 | 12,800.00 | 13,040.00 | 12,770.00 | 12,910.00 | 11,665.67 | 34,536 |
| 2023-10-25 | 12,960.00 | 13,180.00 | 12,690.00 | 13,070.00 | 11,810.25 | 36,601 |
| 2023-10-24 | 12,450.00 | 12,910.00 | 12,270.00 | 12,910.00 | 11,665.67 | 38,096 |
| 2023-10-23 | 12,220.00 | 12,910.00 | 12,220.00 | 12,430.00 | 11,231.93 | 58,727 |
| 2023-10-20 | 12,640.00 | 12,640.00 | 12,070.00 | 12,230.00 | 11,051.21 | 90,537 |
| 2023-10-19 | 13,090.00 | 13,180.00 | 12,690.00 | 12,720.00 | 11,493.98 | 40,227 |
| 2023-10-18 | 13,250.00 | 13,530.00 | 12,930.00 | 13,220.00 | 11,945.79 | 75,529 |
| 2023-10-17 | 12,850.00 | 13,610.00 | 12,850.00 | 13,350.00 | 12,063.26 | 84,828 |
| 2023-10-16 | 13,060.00 | 13,060.00 | 12,730.00 | 12,820.00 | 11,584.34 | 14,832 |
| 2023-10-13 | 13,000.00 | 13,150.00 | 12,900.00 | 13,060.00 | 11,801.21 | 15,167 |
| 2023-10-12 | 12,810.00 | 13,210.00 | 12,810.00 | 13,140.00 | 11,873.50 | 40,575 |
| 2023-10-11 | 12,670.00 | 13,050.00 | 12,670.00 | 12,880.00 | 11,638.56 | 28,016 |
| 2023-10-10 | 12,800.00 | 12,980.00 | 12,600.00 | 12,700.00 | 11,475.91 | 38,049 |
| 2023-10-06 | 12,420.00 | 12,890.00 | 12,420.00 | 12,800.00 | 11,566.27 | 17,263 |
| 2023-10-05 | 12,930.00 | 12,960.00 | 12,530.00 | 12,530.00 | 11,322.29 | 53,168 |
| 2023-10-04 | 13,160.00 | 13,220.00 | 12,760.00 | 12,900.00 | 11,656.63 | 49,531 |
| 2023-09-27 | 13,030.00 | 13,440.00 | 13,030.00 | 13,360.00 | 12,072.29 | 26,384 |
| 2023-09-26 | 13,460.00 | 13,560.00 | 13,110.00 | 13,200.00 | 11,927.72 | 58,277 |
| 2023-09-25 | 13,520.00 | 13,710.00 | 13,400.00 | 13,580.00 | 12,271.09 | 31,147 |
| 2023-09-22 | 13,680.00 | 13,960.00 | 13,520.00 | 13,590.00 | 12,280.13 | 48,753 |
| 2023-09-21 | 14,310.00 | 14,420.00 | 13,870.00 | 13,880.00 | 12,542.17 | 52,648 |
| 2023-09-20 | 14,480.00 | 14,680.00 | 14,250.00 | 14,430.00 | 13,039.16 | 26,770 |
| 2023-09-19 | 14,550.00 | 14,680.00 | 14,330.00 | 14,600.00 | 13,192.78 | 35,595 |
| 2023-09-18 | 14,730.00 | 14,830.00 | 14,590.00 | 14,690.00 | 13,274.10 | 28,799 |
| 2023-09-15 | 14,820.00 | 14,820.00 | 14,570.00 | 14,740.00 | 13,319.28 | 36,211 |
| 2023-09-14 | 14,840.00 | 14,840.00 | 14,550.00 | 14,680.00 | 13,265.07 | 32,057 |
| 2023-09-13 | 14,610.00 | 14,820.00 | 14,560.00 | 14,700.00 | 13,283.14 | 39,300 |
| 2023-09-12 | 14,810.00 | 15,000.00 | 14,650.00 | 14,710.00 | 13,292.17 | 52,074 |
| 2023-09-11 | 14,490.00 | 14,890.00 | 14,490.00 | 14,810.00 | 13,382.54 | 52,831 |
| 2023-09-08 | 14,280.00 | 14,750.00 | 14,280.00 | 14,490.00 | 13,093.38 | 30,167 |
| 2023-09-07 | 14,660.00 | 14,910.00 | 14,370.00 | 14,440.00 | 13,048.20 | 42,067 |
| 2023-09-06 | 14,840.00 | 14,840.00 | 14,570.00 | 14,660.00 | 13,246.99 | 27,403 |
| 2023-09-05 | 14,640.00 | 14,950.00 | 14,640.00 | 14,780.00 | 13,355.43 | 38,943 |
| 2023-09-04 | 14,400.00 | 14,690.00 | 14,400.00 | 14,640.00 | 13,228.92 | 29,741 |
| 2023-09-01 | 14,210.00 | 14,690.00 | 14,210.00 | 14,490.00 | 13,093.38 | 42,609 |
| 2023-08-31 | 14,450.00 | 14,480.00 | 14,130.00 | 14,220.00 | 12,849.40 | 41,628 |
| 2023-08-30 | 14,460.00 | 14,650.00 | 14,360.00 | 14,470.00 | 13,075.31 | 29,613 |
| 2023-08-29 | 14,080.00 | 14,500.00 | 14,020.00 | 14,470.00 | 13,075.31 | 44,398 |
| 2023-08-28 | 14,200.00 | 14,320.00 | 14,000.00 | 14,000.00 | 12,650.61 | 56,818 |
| 2023-08-25 | 14,300.00 | 14,480.00 | 14,190.00 | 14,200.00 | 12,831.33 | 64,644 |
| 2023-08-24 | 14,580.00 | 14,800.00 | 14,440.00 | 14,540.00 | 13,138.56 | 27,040 |
| 2023-08-23 | 14,730.00 | 15,080.00 | 14,300.00 | 14,560.00 | 13,156.63 | 61,212 |
| 2023-08-22 | 14,370.00 | 14,940.00 | 14,370.00 | 14,720.00 | 13,301.21 | 40,081 |
| 2023-08-21 | 14,130.00 | 14,780.00 | 13,600.00 | 14,650.00 | 13,237.96 | 104,476 |
| 2023-08-18 | 14,950.00 | 15,510.00 | 14,090.00 | 14,500.00 | 13,102.42 | 190,049 |
| 2023-08-17 | 15,200.00 | 15,200.00 | 14,910.00 | 15,010.00 | 13,563.26 | 66,308 |
| 2023-08-16 | 15,400.00 | 15,730.00 | 15,210.00 | 15,250.00 | 13,780.13 | 106,108 |
| 2023-08-14 | 15,570.00 | 15,750.00 | 15,430.00 | 15,620.00 | 14,114.46 | 78,605 |
| 2023-08-11 | 15,340.00 | 15,600.00 | 15,150.00 | 15,570.00 | 14,069.28 | 94,234 |
| 2023-08-10 | 14,900.00 | 15,330.00 | 14,750.00 | 15,330.00 | 13,852.42 | 150,975 |
| 2023-08-09 | 14,780.00 | 14,970.00 | 14,630.00 | 14,850.00 | 13,418.68 | 67,106 |
| 2023-08-08 | 14,820.00 | 14,970.00 | 14,500.00 | 14,520.00 | 13,120.49 | 73,117 |
| 2023-08-07 | 14,830.00 | 15,100.00 | 14,500.00 | 14,850.00 | 13,418.68 | 68,756 |
| 2023-08-04 | 15,000.00 | 15,130.00 | 14,700.00 | 14,830.00 | 13,400.61 | 59,229 |
| 2023-08-03 | 14,770.00 | 15,080.00 | 14,500.00 | 15,030.00 | 13,581.33 | 74,724 |
| 2023-08-02 | 15,070.00 | 15,200.00 | 14,810.00 | 14,950.00 | 13,509.04 | 110,824 |
| 2023-08-01 | 14,740.00 | 15,180.00 | 14,700.00 | 15,070.00 | 13,617.48 | 178,630 |
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.