Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 14,740.00 | 15,180.00 | 14,700.00 | 15,070.00 | 13,617.48 | 178,630 |
| 2023-07-31 | 14,280.00 | 14,740.00 | 14,110.00 | 14,670.00 | 13,256.03 | 232,172 |
| 2023-07-28 | 13,930.00 | 13,950.00 | 13,700.00 | 13,800.00 | 12,469.88 | 37,311 |
| 2023-07-27 | 13,010.00 | 13,930.00 | 13,010.00 | 13,900.00 | 12,560.25 | 82,279 |
| 2023-07-26 | 13,410.00 | 13,550.00 | 13,000.00 | 13,240.00 | 11,963.86 | 119,617 |
| 2023-07-25 | 13,940.00 | 14,000.00 | 13,420.00 | 13,420.00 | 12,126.51 | 86,321 |
| 2023-07-24 | 13,750.00 | 14,050.00 | 13,500.00 | 14,000.00 | 12,650.61 | 79,314 |
| 2023-07-21 | 13,360.00 | 13,940.00 | 13,290.00 | 13,800.00 | 12,469.88 | 83,900 |
| 2023-07-20 | 13,360.00 | 13,630.00 | 13,300.00 | 13,450.00 | 12,153.62 | 30,544 |
| 2023-07-19 | 13,670.00 | 13,720.00 | 13,380.00 | 13,380.00 | 12,090.37 | 33,397 |
| 2023-07-18 | 13,760.00 | 13,920.00 | 13,570.00 | 13,660.00 | 12,343.38 | 26,612 |
| 2023-07-17 | 13,640.00 | 13,880.00 | 13,400.00 | 13,860.00 | 12,524.10 | 31,624 |
| 2023-07-14 | 13,750.00 | 13,950.00 | 13,580.00 | 13,650.00 | 12,334.34 | 69,327 |
| 2023-07-13 | 13,460.00 | 13,760.00 | 13,460.00 | 13,740.00 | 12,415.67 | 34,936 |
| 2023-07-12 | 13,550.00 | 13,590.00 | 13,360.00 | 13,490.00 | 12,189.76 | 24,681 |
| 2023-07-11 | 13,300.00 | 13,520.00 | 13,300.00 | 13,500.00 | 12,198.80 | 24,646 |
| 2023-07-10 | 13,250.00 | 13,400.00 | 13,160.00 | 13,370.00 | 12,081.33 | 30,344 |
| 2023-07-07 | 13,500.00 | 13,570.00 | 13,160.00 | 13,250.00 | 11,972.90 | 70,299 |
| 2023-07-06 | 13,410.00 | 13,780.00 | 13,360.00 | 13,500.00 | 12,198.80 | 48,002 |
| 2023-07-05 | 13,530.00 | 13,760.00 | 13,370.00 | 13,440.00 | 12,144.58 | 48,716 |
| 2023-07-04 | 13,790.00 | 13,880.00 | 13,590.00 | 13,610.00 | 12,298.20 | 40,165 |
| 2023-07-03 | 13,770.00 | 14,030.00 | 13,770.00 | 13,820.00 | 12,487.96 | 42,397 |
| 2023-06-30 | 13,970.00 | 14,140.00 | 13,810.00 | 13,840.00 | 12,506.03 | 45,900 |
| 2023-06-29 | 14,350.00 | 14,420.00 | 13,950.00 | 14,070.00 | 12,713.86 | 61,536 |
| 2023-06-28 | 14,740.00 | 14,740.00 | 14,410.00 | 14,440.00 | 13,048.20 | 37,381 |
| 2023-06-27 | 14,510.00 | 14,770.00 | 14,430.00 | 14,630.00 | 13,219.89 | 44,854 |
| 2023-06-26 | 14,590.00 | 14,660.00 | 14,300.00 | 14,650.00 | 13,237.96 | 23,802 |
| 2023-06-23 | 14,590.00 | 14,710.00 | 14,500.00 | 14,590.00 | 13,183.74 | 44,164 |
| 2023-06-22 | 14,460.00 | 14,780.00 | 14,460.00 | 14,600.00 | 13,192.78 | 40,982 |
| 2023-06-21 | 14,570.00 | 14,620.00 | 14,440.00 | 14,560.00 | 13,156.63 | 31,164 |
| 2023-06-20 | 14,500.00 | 14,720.00 | 14,460.00 | 14,570.00 | 13,165.67 | 57,648 |
| 2023-06-19 | 14,370.00 | 14,590.00 | 14,290.00 | 14,540.00 | 13,138.56 | 44,586 |
| 2023-06-16 | 14,170.00 | 14,490.00 | 14,170.00 | 14,370.00 | 12,984.95 | 80,543 |
| 2023-06-15 | 14,170.00 | 14,260.00 | 14,140.00 | 14,160.00 | 12,795.19 | 56,741 |
| 2023-06-14 | 14,400.00 | 14,450.00 | 14,100.00 | 14,300.00 | 12,921.69 | 97,704 |
| 2023-06-13 | 14,210.00 | 14,520.00 | 14,210.00 | 14,360.00 | 12,975.91 | 87,788 |
| 2023-06-12 | 14,390.00 | 14,390.00 | 14,160.00 | 14,210.00 | 12,840.37 | 73,552 |
| 2023-06-09 | 14,470.00 | 14,580.00 | 14,330.00 | 14,390.00 | 13,003.02 | 101,694 |
| 2023-06-08 | 14,750.00 | 14,750.00 | 14,460.00 | 14,470.00 | 13,075.31 | 88,452 |
| 2023-06-07 | 14,810.00 | 14,990.00 | 14,780.00 | 14,780.00 | 13,355.43 | 47,816 |
| 2023-06-05 | 14,830.00 | 14,840.00 | 14,720.00 | 14,750.00 | 13,328.32 | 32,522 |
| 2023-06-02 | 14,800.00 | 14,940.00 | 14,630.00 | 14,720.00 | 13,301.21 | 47,994 |
| 2023-06-01 | 14,950.00 | 14,950.00 | 14,760.00 | 14,760.00 | 13,337.36 | 67,715 |
| 2023-05-31 | 14,940.00 | 15,040.00 | 14,850.00 | 14,950.00 | 13,509.04 | 92,891 |
| 2023-05-30 | 15,100.00 | 15,130.00 | 14,910.00 | 15,030.00 | 13,581.33 | 36,902 |
| 2023-05-26 | 15,160.00 | 15,200.00 | 14,900.00 | 15,100.00 | 13,644.58 | 65,129 |
| 2023-05-25 | 15,480.00 | 15,500.00 | 15,150.00 | 15,150.00 | 13,689.76 | 41,040 |
| 2023-05-24 | 15,560.00 | 15,560.00 | 15,320.00 | 15,380.00 | 13,897.60 | 38,833 |
| 2023-05-23 | 15,600.00 | 15,750.00 | 15,540.00 | 15,560.00 | 14,060.25 | 37,883 |
| 2023-05-22 | 15,840.00 | 15,890.00 | 15,550.00 | 15,670.00 | 14,159.64 | 43,757 |
| 2023-05-19 | 15,810.00 | 16,020.00 | 15,630.00 | 15,770.00 | 14,250.01 | 105,429 |
| 2023-05-18 | 15,220.00 | 15,400.00 | 15,110.00 | 15,200.00 | 13,734.95 | 19,142 |
| 2023-05-17 | 14,900.00 | 15,320.00 | 14,900.00 | 15,220.00 | 13,753.02 | 28,281 |
| 2023-05-16 | 15,040.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,554.22 | 21,441 |
| 2023-05-15 | 15,010.00 | 15,200.00 | 14,640.00 | 15,040.00 | 13,590.37 | 46,554 |
| 2023-05-12 | 15,490.00 | 15,520.00 | 14,920.00 | 15,000.00 | 13,554.22 | 64,274 |
| 2023-05-11 | 15,770.00 | 15,800.00 | 15,520.00 | 15,520.00 | 14,024.10 | 22,292 |
| 2023-05-10 | 15,770.00 | 15,890.00 | 15,600.00 | 15,610.00 | 14,105.43 | 29,015 |
| 2023-05-09 | 15,840.00 | 15,910.00 | 15,610.00 | 15,670.00 | 14,159.64 | 43,466 |
| 2023-05-08 | 15,700.00 | 15,840.00 | 15,480.00 | 15,800.00 | 14,277.11 | 50,869 |
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.