Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,400.00 | 15,670.00 | 15,240.00 | 15,660.00 | 14,150.61 | 40,839 |
| 2023-05-03 | 15,350.00 | 15,700.00 | 15,300.00 | 15,400.00 | 13,915.67 | 42,755 |
| 2023-05-02 | 15,150.00 | 15,510.00 | 15,100.00 | 15,450.00 | 13,960.85 | 32,942 |
| 2023-04-28 | 15,270.00 | 15,460.00 | 15,150.00 | 15,210.00 | 13,743.98 | 51,558 |
| 2023-04-27 | 15,050.00 | 15,100.00 | 14,860.00 | 15,100.00 | 13,644.58 | 45,702 |
| 2023-04-26 | 15,050.00 | 15,390.00 | 14,970.00 | 15,050.00 | 13,599.40 | 55,051 |
| 2023-04-25 | 15,250.00 | 15,420.00 | 15,050.00 | 15,070.00 | 13,617.48 | 51,841 |
| 2023-04-24 | 15,600.00 | 15,600.00 | 15,250.00 | 15,320.00 | 13,843.38 | 55,226 |
| 2023-04-21 | 15,700.00 | 15,830.00 | 15,510.00 | 15,610.00 | 14,105.43 | 51,337 |
| 2023-04-20 | 16,100.00 | 16,100.00 | 15,660.00 | 15,800.00 | 14,277.11 | 66,531 |
| 2023-04-19 | 16,110.00 | 16,170.00 | 15,900.00 | 16,150.00 | 14,593.38 | 80,865 |
| 2023-04-18 | 16,350.00 | 16,440.00 | 16,000.00 | 16,110.00 | 14,557.24 | 80,497 |
| 2023-04-17 | 16,500.00 | 16,640.00 | 16,340.00 | 16,490.00 | 14,900.61 | 61,483 |
| 2023-04-14 | 16,330.00 | 16,670.00 | 16,330.00 | 16,540.00 | 14,945.79 | 84,184 |
| 2023-04-13 | 15,980.00 | 16,380.00 | 15,860.00 | 16,290.00 | 14,719.89 | 68,520 |
| 2023-04-12 | 15,750.00 | 15,990.00 | 15,560.00 | 15,990.00 | 14,448.80 | 51,254 |
| 2023-04-11 | 15,500.00 | 15,800.00 | 15,390.00 | 15,690.00 | 14,177.72 | 70,575 |
| 2023-04-10 | 16,090.00 | 16,090.00 | 15,480.00 | 15,550.00 | 14,051.21 | 159,396 |
| 2023-04-07 | 16,750.00 | 16,870.00 | 16,040.00 | 16,090.00 | 14,539.16 | 176,324 |
| 2023-04-06 | 17,000.00 | 17,110.00 | 16,680.00 | 16,750.00 | 15,135.55 | 56,960 |
| 2023-04-05 | 17,150.00 | 17,240.00 | 16,970.00 | 17,120.00 | 15,469.89 | 51,063 |
| 2023-04-04 | 16,880.00 | 17,150.00 | 16,800.00 | 17,150.00 | 15,496.99 | 63,705 |
| 2023-04-03 | 17,020.00 | 17,020.00 | 16,780.00 | 16,880.00 | 15,253.02 | 24,088 |
| 2023-03-31 | 16,950.00 | 16,990.00 | 16,610.00 | 16,980.00 | 15,343.38 | 73,784 |
| 2023-03-30 | 16,910.00 | 17,020.00 | 16,670.00 | 16,930.00 | 15,298.20 | 52,063 |
| 2023-03-29 | 16,950.00 | 16,950.00 | 16,670.00 | 16,890.00 | 15,262.05 | 37,106 |
| 2023-03-28 | 16,660.00 | 16,990.00 | 16,660.00 | 16,890.00 | 15,262.05 | 32,468 |
| 2023-03-27 | 17,180.00 | 17,340.00 | 16,670.00 | 16,760.00 | 15,144.58 | 55,714 |
| 2023-03-24 | 17,150.00 | 17,300.00 | 16,990.00 | 17,180.00 | 15,524.10 | 46,449 |
| 2023-03-23 | 17,430.00 | 17,430.00 | 16,930.00 | 17,070.00 | 15,424.71 | 54,119 |
| 2023-03-22 | 17,170.00 | 17,490.00 | 17,170.00 | 17,390.00 | 15,713.86 | 31,737 |
| 2023-03-21 | 17,390.00 | 17,650.00 | 17,160.00 | 17,170.00 | 15,515.07 | 73,690 |
| 2023-03-20 | 17,200.00 | 17,290.00 | 16,860.00 | 17,090.00 | 15,442.78 | 44,231 |
| 2023-03-17 | 16,670.00 | 17,200.00 | 16,560.00 | 17,200.00 | 15,542.18 | 66,022 |
| 2023-03-16 | 16,530.00 | 16,690.00 | 16,020.00 | 16,500.00 | 14,909.64 | 62,280 |
| 2023-03-15 | 16,840.00 | 17,000.00 | 16,540.00 | 16,660.00 | 15,054.22 | 67,157 |
| 2023-03-14 | 17,000.00 | 17,000.00 | 16,550.00 | 16,780.00 | 15,162.66 | 55,544 |
| 2023-03-13 | 17,180.00 | 17,180.00 | 16,680.00 | 17,070.00 | 15,424.71 | 62,654 |
| 2023-03-10 | 17,060.00 | 17,350.00 | 16,860.00 | 17,180.00 | 15,524.10 | 85,737 |
| 2023-03-09 | 17,650.00 | 17,680.00 | 17,190.00 | 17,380.00 | 15,704.83 | 105,290 |
| 2023-03-08 | 17,890.00 | 17,890.00 | 17,510.00 | 17,630.00 | 15,930.73 | 56,684 |
| 2023-03-07 | 18,000.00 | 18,000.00 | 17,560.00 | 17,900.00 | 16,174.71 | 78,658 |
| 2023-03-06 | 17,870.00 | 17,970.00 | 17,720.00 | 17,970.00 | 16,237.96 | 41,543 |
| 2023-03-03 | 18,040.00 | 18,040.00 | 17,700.00 | 17,870.00 | 16,147.60 | 47,104 |
| 2023-03-02 | 17,980.00 | 18,040.00 | 17,650.00 | 17,790.00 | 16,075.31 | 99,434 |
| 2023-02-28 | 18,100.00 | 18,260.00 | 17,870.00 | 17,980.00 | 16,246.99 | 73,744 |
| 2023-02-27 | 18,130.00 | 18,250.00 | 17,770.00 | 18,050.00 | 16,310.25 | 81,830 |
| 2023-02-24 | 18,670.00 | 18,810.00 | 18,260.00 | 18,350.00 | 16,581.33 | 60,003 |
| 2023-02-23 | 18,570.00 | 18,680.00 | 18,240.00 | 18,590.00 | 16,798.20 | 416,009 |
| 2023-02-22 | 18,530.00 | 18,860.00 | 18,320.00 | 18,420.00 | 16,644.59 | 81,159 |
| 2023-02-21 | 18,800.00 | 18,950.00 | 18,510.00 | 18,880.00 | 17,060.25 | 98,940 |
| 2023-02-20 | 18,770.00 | 19,000.00 | 18,600.00 | 18,760.00 | 16,951.81 | 71,862 |
| 2023-02-17 | 19,100.00 | 19,870.00 | 18,620.00 | 18,770.00 | 16,960.85 | 286,543 |
| 2023-02-16 | 18,450.00 | 19,100.00 | 18,350.00 | 18,860.00 | 17,042.18 | 143,618 |
| 2023-02-15 | 18,800.00 | 18,900.00 | 17,890.00 | 18,190.00 | 16,436.75 | 125,103 |
| 2023-02-14 | 18,300.00 | 19,060.00 | 18,300.00 | 18,610.00 | 16,816.27 | 83,287 |
| 2023-02-13 | 18,650.00 | 18,700.00 | 18,170.00 | 18,290.00 | 16,527.12 | 98,435 |
| 2023-02-10 | 19,120.00 | 19,160.00 | 18,550.00 | 18,750.00 | 16,942.78 | 92,062 |
| 2023-02-09 | 19,120.00 | 19,300.00 | 18,840.00 | 19,250.00 | 17,394.59 | 92,893 |
| 2023-02-08 | 19,150.00 | 19,340.00 | 19,000.00 | 19,240.00 | 17,385.55 | 111,954 |
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.