Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18,740.00 | 19,190.00 | 18,680.00 | 18,930.00 | 17,105.43 | 83,947 |
| 2023-02-06 | 19,070.00 | 19,210.00 | 18,550.00 | 18,740.00 | 16,933.74 | 109,805 |
| 2023-02-03 | 18,720.00 | 19,410.00 | 18,600.00 | 18,890.00 | 17,069.28 | 147,108 |
| 2023-02-02 | 18,670.00 | 18,960.00 | 18,670.00 | 18,770.00 | 16,960.85 | 80,945 |
| 2023-02-01 | 18,570.00 | 18,900.00 | 18,360.00 | 18,700.00 | 16,897.60 | 123,580 |
| 2023-01-31 | 18,080.00 | 18,590.00 | 17,870.00 | 18,500.00 | 16,716.87 | 160,134 |
| 2023-01-30 | 18,210.00 | 18,600.00 | 18,030.00 | 18,090.00 | 16,346.39 | 109,177 |
| 2023-01-27 | 18,140.00 | 18,250.00 | 17,300.00 | 18,090.00 | 16,346.39 | 118,949 |
| 2023-01-26 | 18,130.00 | 18,590.00 | 17,850.00 | 18,130.00 | 16,382.54 | 197,075 |
| 2023-01-25 | 17,850.00 | 18,120.00 | 17,620.00 | 18,020.00 | 16,283.14 | 146,266 |
| 2023-01-20 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 15,993.98 | 143,945 |
| 2023-01-19 | 17,050.00 | 17,700.00 | 17,000.00 | 17,650.00 | 15,948.80 | 172,276 |
| 2023-01-18 | 16,900.00 | 17,400.00 | 16,600.00 | 17,150.00 | 15,496.99 | 198,680 |
| 2023-01-17 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 15,451.81 | 165,128 |
| 2023-01-16 | 17,200.00 | 17,900.00 | 17,200.00 | 17,650.00 | 15,948.80 | 194,705 |
| 2023-01-13 | 17,400.00 | 17,550.00 | 17,150.00 | 17,200.00 | 15,542.18 | 102,990 |
| 2023-01-12 | 17,350.00 | 17,400.00 | 17,050.00 | 17,400.00 | 15,722.90 | 166,609 |
| 2023-01-11 | 17,050.00 | 17,300.00 | 16,650.00 | 17,200.00 | 15,542.18 | 273,635 |
| 2023-01-10 | 16,650.00 | 17,400.00 | 16,100.00 | 16,800.00 | 15,180.73 | 283,136 |
| 2023-01-09 | 16,400.00 | 16,800.00 | 16,350.00 | 16,650.00 | 15,045.19 | 121,978 |
| 2023-01-06 | 16,950.00 | 16,950.00 | 16,150.00 | 16,350.00 | 14,774.10 | 234,163 |
| 2023-01-05 | 16,800.00 | 17,250.00 | 16,600.00 | 16,950.00 | 15,316.27 | 252,960 |
| 2023-01-04 | 16,050.00 | 17,000.00 | 15,950.00 | 16,900.00 | 15,271.09 | 650,574 |
| 2023-01-03 | 16,100.00 | 16,200.00 | 15,350.00 | 15,950.00 | 14,412.66 | 517,718 |
| 2023-01-02 | 15,250.00 | 18,350.00 | 14,650.00 | 16,400.00 | 14,819.28 | 2,642,814 |
| 2022-12-29 | 15,900.00 | 16,050.00 | 15,200.00 | 15,250.00 | 13,780.13 | 231,977 |
| 2022-12-28 | 14,750.00 | 15,100.00 | 14,550.00 | 14,850.00 | 13,418.68 | 41,228 |
| 2022-12-27 | 14,600.00 | 14,900.00 | 14,600.00 | 14,750.00 | 12,993.98 | 49,027 |
| 2022-12-26 | 14,700.00 | 14,900.00 | 14,500.00 | 14,650.00 | 12,905.89 | 26,788 |
| 2022-12-23 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 13,038.03 | 42,701 |
| 2022-12-22 | 15,450.00 | 15,450.00 | 15,200.00 | 15,200.00 | 13,390.41 | 20,774 |
| 2022-12-21 | 15,300.00 | 15,400.00 | 15,050.00 | 15,200.00 | 13,390.41 | 19,263 |
| 2022-12-20 | 15,500.00 | 15,650.00 | 15,050.00 | 15,300.00 | 13,478.50 | 33,840 |
| 2022-12-19 | 15,650.00 | 15,800.00 | 15,400.00 | 15,700.00 | 13,830.88 | 28,242 |
| 2022-12-16 | 15,400.00 | 15,650.00 | 15,350.00 | 15,600.00 | 13,742.79 | 61,984 |
| 2022-12-15 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 13,874.93 | 17,232 |
| 2022-12-14 | 15,700.00 | 16,100.00 | 15,650.00 | 16,000.00 | 14,095.17 | 33,281 |
| 2022-12-13 | 15,800.00 | 16,000.00 | 15,500.00 | 15,650.00 | 13,786.83 | 39,274 |
| 2022-12-12 | 15,500.00 | 16,000.00 | 15,400.00 | 15,800.00 | 13,918.98 | 47,221 |
| 2022-12-09 | 15,450.00 | 15,850.00 | 15,450.00 | 15,500.00 | 13,654.69 | 81,147 |
| 2022-12-08 | 15,750.00 | 15,850.00 | 15,400.00 | 15,400.00 | 13,566.60 | 68,172 |
| 2022-12-07 | 15,700.00 | 15,900.00 | 15,450.00 | 15,850.00 | 13,963.02 | 38,902 |
| 2022-12-06 | 16,050.00 | 16,050.00 | 15,650.00 | 15,900.00 | 14,007.07 | 51,827 |
| 2022-12-05 | 16,400.00 | 16,550.00 | 16,150.00 | 16,250.00 | 14,315.40 | 38,775 |
| 2022-12-02 | 16,350.00 | 16,800.00 | 16,150.00 | 16,150.00 | 14,227.31 | 53,839 |
| 2022-12-01 | 16,800.00 | 17,000.00 | 16,400.00 | 16,500.00 | 14,535.64 | 66,290 |
| 2022-11-30 | 16,050.00 | 16,700.00 | 16,050.00 | 16,550.00 | 14,579.69 | 55,482 |
| 2022-11-29 | 15,850.00 | 16,400.00 | 15,750.00 | 16,200.00 | 14,271.36 | 39,753 |
| 2022-11-28 | 16,700.00 | 16,700.00 | 15,850.00 | 16,150.00 | 14,227.31 | 89,824 |
| 2022-11-25 | 16,750.00 | 16,850.00 | 16,400.00 | 16,700.00 | 14,711.83 | 65,666 |
| 2022-11-24 | 16,700.00 | 17,300.00 | 16,500.00 | 17,050.00 | 15,020.16 | 126,042 |
| 2022-11-23 | 15,600.00 | 16,950.00 | 15,600.00 | 16,700.00 | 14,711.83 | 150,706 |
| 2022-11-22 | 15,900.00 | 15,900.00 | 15,400.00 | 15,450.00 | 13,610.65 | 54,518 |
| 2022-11-21 | 16,100.00 | 16,200.00 | 15,600.00 | 15,900.00 | 14,007.07 | 62,816 |
| 2022-11-18 | 16,650.00 | 16,900.00 | 16,100.00 | 16,150.00 | 14,227.31 | 89,232 |
| 2022-11-17 | 16,200.00 | 16,550.00 | 16,000.00 | 16,350.00 | 14,403.50 | 63,718 |
| 2022-11-16 | 16,350.00 | 16,400.00 | 16,000.00 | 16,200.00 | 14,271.36 | 45,047 |
| 2022-11-15 | 15,700.00 | 16,350.00 | 15,700.00 | 16,350.00 | 14,403.50 | 52,468 |
| 2022-11-14 | 16,000.00 | 16,000.00 | 15,550.00 | 15,700.00 | 13,830.88 | 59,464 |
| 2022-11-11 | 16,000.00 | 16,200.00 | 15,650.00 | 15,850.00 | 13,963.02 | 105,514 |
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.