Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 15,400.00 | 15,450.00 | 15,100.00 | 15,200.00 | 13,390.41 | 28,475 |
| 2022-11-09 | 15,600.00 | 15,850.00 | 15,400.00 | 15,400.00 | 13,566.60 | 56,846 |
| 2022-11-08 | 15,400.00 | 15,700.00 | 15,300.00 | 15,550.00 | 13,698.74 | 47,724 |
| 2022-11-07 | 15,200.00 | 15,450.00 | 15,150.00 | 15,300.00 | 13,478.50 | 45,598 |
| 2022-11-04 | 14,900.00 | 15,400.00 | 14,800.00 | 15,350.00 | 13,522.55 | 56,010 |
| 2022-11-03 | 15,000.00 | 15,100.00 | 14,700.00 | 14,850.00 | 13,082.08 | 39,737 |
| 2022-11-02 | 14,950.00 | 15,550.00 | 14,850.00 | 15,200.00 | 13,390.41 | 64,869 |
| 2022-11-01 | 14,850.00 | 15,150.00 | 14,800.00 | 15,000.00 | 13,214.22 | 15,198 |
| 2022-10-31 | 15,000.00 | 15,100.00 | 14,750.00 | 14,950.00 | 13,170.17 | 22,138 |
| 2022-10-28 | 14,850.00 | 15,150.00 | 14,700.00 | 14,800.00 | 13,038.03 | 28,494 |
| 2022-10-27 | 14,200.00 | 15,200.00 | 14,200.00 | 15,000.00 | 13,214.22 | 87,245 |
| 2022-10-26 | 14,400.00 | 14,650.00 | 14,150.00 | 14,150.00 | 12,465.41 | 35,939 |
| 2022-10-25 | 14,400.00 | 14,600.00 | 14,200.00 | 14,250.00 | 12,553.51 | 31,703 |
| 2022-10-24 | 14,450.00 | 14,700.00 | 14,200.00 | 14,250.00 | 12,553.51 | 39,184 |
| 2022-10-21 | 14,700.00 | 14,700.00 | 14,050.00 | 14,100.00 | 12,421.37 | 59,910 |
| 2022-10-20 | 14,950.00 | 15,100.00 | 14,450.00 | 14,600.00 | 12,861.84 | 29,901 |
| 2022-10-19 | 15,250.00 | 15,650.00 | 14,950.00 | 14,950.00 | 13,170.17 | 63,571 |
| 2022-10-18 | 15,000.00 | 15,400.00 | 14,950.00 | 15,250.00 | 13,434.46 | 85,525 |
| 2022-10-17 | 14,250.00 | 14,800.00 | 14,050.00 | 14,700.00 | 12,949.93 | 60,069 |
| 2022-10-14 | 13,600.00 | 14,800.00 | 13,600.00 | 14,650.00 | 12,905.89 | 179,509 |
| 2022-10-13 | 13,850.00 | 13,900.00 | 13,350.00 | 13,350.00 | 11,760.65 | 81,470 |
| 2022-10-12 | 13,900.00 | 14,150.00 | 13,650.00 | 14,000.00 | 12,333.27 | 80,217 |
| 2022-10-11 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 12,333.27 | 80,690 |
| 2022-10-07 | 14,950.00 | 15,150.00 | 14,750.00 | 14,800.00 | 13,038.03 | 32,300 |
| 2022-10-06 | 14,700.00 | 15,150.00 | 14,700.00 | 15,100.00 | 13,302.31 | 39,538 |
| 2022-10-05 | 15,250.00 | 15,400.00 | 14,600.00 | 14,650.00 | 12,905.89 | 49,356 |
| 2022-10-04 | 15,000.00 | 15,200.00 | 14,800.00 | 15,150.00 | 13,346.36 | 75,484 |
| 2022-09-30 | 14,350.00 | 15,000.00 | 14,250.00 | 14,850.00 | 13,082.08 | 62,203 |
| 2022-09-29 | 14,500.00 | 15,150.00 | 14,500.00 | 14,500.00 | 12,773.74 | 80,416 |
| 2022-09-28 | 14,950.00 | 15,250.00 | 14,250.00 | 14,250.00 | 12,553.51 | 109,008 |
| 2022-09-27 | 14,850.00 | 15,400.00 | 14,650.00 | 15,000.00 | 13,214.22 | 90,180 |
| 2022-09-26 | 15,000.00 | 15,700.00 | 14,750.00 | 14,950.00 | 13,170.17 | 106,739 |
| 2022-09-23 | 15,550.00 | 15,900.00 | 15,350.00 | 15,550.00 | 13,698.74 | 78,998 |
| 2022-09-22 | 16,300.00 | 16,300.00 | 15,250.00 | 15,750.00 | 13,874.93 | 129,507 |
| 2022-09-21 | 16,550.00 | 16,650.00 | 16,350.00 | 16,400.00 | 14,447.55 | 39,495 |
| 2022-09-20 | 16,800.00 | 17,050.00 | 16,650.00 | 16,750.00 | 14,755.88 | 35,842 |
| 2022-09-19 | 16,850.00 | 17,000.00 | 16,550.00 | 16,750.00 | 14,755.88 | 61,218 |
| 2022-09-16 | 17,300.00 | 17,500.00 | 17,000.00 | 17,000.00 | 14,976.11 | 50,331 |
| 2022-09-15 | 17,550.00 | 17,650.00 | 17,250.00 | 17,450.00 | 15,372.54 | 24,821 |
| 2022-09-14 | 17,100.00 | 17,600.00 | 17,100.00 | 17,450.00 | 15,372.54 | 27,519 |
| 2022-09-13 | 17,500.00 | 17,950.00 | 17,400.00 | 17,750.00 | 15,636.83 | 45,577 |
| 2022-09-08 | 17,250.00 | 17,500.00 | 17,250.00 | 17,250.00 | 15,196.35 | 28,101 |
| 2022-09-07 | 17,400.00 | 17,500.00 | 16,900.00 | 17,100.00 | 15,064.21 | 54,758 |
| 2022-09-06 | 17,400.00 | 17,650.00 | 17,400.00 | 17,550.00 | 15,460.64 | 30,820 |
| 2022-09-05 | 17,700.00 | 17,850.00 | 17,350.00 | 17,450.00 | 15,372.54 | 68,459 |
| 2022-09-02 | 18,100.00 | 18,200.00 | 17,750.00 | 17,800.00 | 15,680.87 | 47,479 |
| 2022-09-01 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 15,857.06 | 38,343 |
| 2022-08-31 | 18,150.00 | 18,600.00 | 18,000.00 | 18,600.00 | 16,385.63 | 53,817 |
| 2022-08-30 | 17,850.00 | 18,500.00 | 17,850.00 | 18,500.00 | 16,297.54 | 42,806 |
| 2022-08-29 | 17,750.00 | 18,050.00 | 17,600.00 | 17,800.00 | 15,680.87 | 83,933 |
| 2022-08-26 | 18,800.00 | 18,800.00 | 18,200.00 | 18,350.00 | 16,165.39 | 77,023 |
| 2022-08-25 | 18,300.00 | 18,850.00 | 18,300.00 | 18,700.00 | 16,473.73 | 54,180 |
| 2022-08-24 | 18,650.00 | 18,800.00 | 18,100.00 | 18,300.00 | 16,121.35 | 69,540 |
| 2022-08-23 | 18,950.00 | 19,150.00 | 18,600.00 | 18,650.00 | 16,429.68 | 62,484 |
| 2022-08-22 | 19,700.00 | 19,850.00 | 19,150.00 | 19,300.00 | 17,002.29 | 59,510 |
| 2022-08-19 | 20,450.00 | 20,450.00 | 20,000.00 | 20,100.00 | 17,707.05 | 30,116 |
| 2022-08-18 | 20,400.00 | 20,600.00 | 20,000.00 | 20,450.00 | 18,015.38 | 41,300 |
| 2022-08-17 | 20,300.00 | 20,800.00 | 20,300.00 | 20,600.00 | 18,147.53 | 61,777 |
| 2022-08-16 | 20,400.00 | 20,600.00 | 20,200.00 | 20,400.00 | 17,971.34 | 44,649 |
| 2022-08-12 | 20,700.00 | 20,800.00 | 20,200.00 | 20,350.00 | 17,927.29 | 70,002 |
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.