Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 20,500.00 | 21,050.00 | 20,450.00 | 20,800.00 | 18,323.72 | 136,920 |
| 2022-08-10 | 20,700.00 | 21,000.00 | 20,150.00 | 20,150.00 | 17,751.10 | 147,267 |
| 2022-08-09 | 19,800.00 | 20,550.00 | 19,800.00 | 20,250.00 | 17,839.19 | 82,320 |
| 2022-08-08 | 19,700.00 | 19,850.00 | 19,600.00 | 19,800.00 | 17,442.77 | 36,443 |
| 2022-08-05 | 19,850.00 | 20,150.00 | 19,750.00 | 19,950.00 | 17,574.91 | 32,019 |
| 2022-08-04 | 19,800.00 | 20,250.00 | 19,600.00 | 19,850.00 | 17,486.82 | 132,348 |
| 2022-08-03 | 18,950.00 | 19,600.00 | 18,950.00 | 19,500.00 | 17,178.48 | 43,367 |
| 2022-08-02 | 19,250.00 | 19,400.00 | 19,050.00 | 19,100.00 | 16,826.10 | 25,593 |
| 2022-08-01 | 19,450.00 | 19,600.00 | 19,250.00 | 19,250.00 | 16,958.25 | 22,336 |
| 2022-07-29 | 19,300.00 | 19,750.00 | 19,150.00 | 19,500.00 | 17,178.48 | 64,798 |
| 2022-07-28 | 19,700.00 | 19,800.00 | 19,150.00 | 19,150.00 | 16,870.15 | 69,369 |
| 2022-07-27 | 19,900.00 | 19,900.00 | 19,250.00 | 19,450.00 | 17,134.44 | 100,461 |
| 2022-07-26 | 19,550.00 | 20,300.00 | 19,450.00 | 20,150.00 | 17,751.10 | 136,315 |
| 2022-07-25 | 19,000.00 | 19,550.00 | 18,850.00 | 19,400.00 | 17,090.39 | 45,374 |
| 2022-07-22 | 19,250.00 | 19,450.00 | 18,850.00 | 19,100.00 | 16,826.10 | 51,660 |
| 2022-07-21 | 18,950.00 | 19,600.00 | 18,950.00 | 19,200.00 | 16,914.20 | 48,539 |
| 2022-07-20 | 19,200.00 | 19,450.00 | 18,900.00 | 18,900.00 | 16,649.92 | 50,110 |
| 2022-07-19 | 18,600.00 | 19,050.00 | 18,600.00 | 18,950.00 | 16,693.96 | 30,911 |
| 2022-07-18 | 18,600.00 | 18,850.00 | 18,400.00 | 18,850.00 | 16,605.87 | 40,340 |
| 2022-07-15 | 18,700.00 | 18,700.00 | 18,200.00 | 18,300.00 | 16,121.35 | 45,599 |
| 2022-07-14 | 18,000.00 | 19,000.00 | 17,900.00 | 18,700.00 | 16,473.73 | 53,649 |
| 2022-07-13 | 18,050.00 | 18,400.00 | 17,950.00 | 18,150.00 | 15,989.20 | 22,558 |
| 2022-07-12 | 18,450.00 | 18,450.00 | 17,950.00 | 18,050.00 | 15,901.11 | 34,058 |
| 2022-07-11 | 18,700.00 | 19,100.00 | 18,650.00 | 18,650.00 | 16,429.68 | 38,452 |
| 2022-07-08 | 19,050.00 | 19,150.00 | 18,700.00 | 18,700.00 | 16,473.73 | 40,181 |
| 2022-07-07 | 18,650.00 | 19,400.00 | 18,650.00 | 18,850.00 | 16,605.87 | 45,727 |
| 2022-07-06 | 18,400.00 | 19,050.00 | 18,200.00 | 18,550.00 | 16,341.58 | 70,219 |
| 2022-07-05 | 17,800.00 | 18,400.00 | 17,800.00 | 18,400.00 | 16,209.44 | 48,092 |
| 2022-07-04 | 18,150.00 | 18,150.00 | 17,000.00 | 17,800.00 | 15,680.87 | 91,350 |
| 2022-07-01 | 18,450.00 | 18,850.00 | 17,750.00 | 17,800.00 | 15,680.87 | 69,367 |
| 2022-06-30 | 18,850.00 | 18,900.00 | 18,200.00 | 18,400.00 | 16,209.44 | 38,261 |
| 2022-06-29 | 18,650.00 | 19,000.00 | 18,350.00 | 18,800.00 | 16,561.82 | 70,445 |
| 2022-06-28 | 18,500.00 | 18,900.00 | 18,350.00 | 18,900.00 | 16,649.92 | 59,568 |
| 2022-06-27 | 18,600.00 | 18,900.00 | 18,150.00 | 18,650.00 | 16,429.68 | 56,079 |
| 2022-06-24 | 17,850.00 | 18,600.00 | 17,850.00 | 18,400.00 | 16,209.44 | 119,962 |
| 2022-06-23 | 19,200.00 | 19,400.00 | 17,850.00 | 17,850.00 | 15,724.92 | 223,120 |
| 2022-06-22 | 20,000.00 | 20,500.00 | 19,350.00 | 19,350.00 | 17,046.34 | 107,307 |
| 2022-06-21 | 19,550.00 | 20,250.00 | 19,450.00 | 19,950.00 | 17,574.91 | 75,090 |
| 2022-06-20 | 20,200.00 | 20,500.00 | 19,500.00 | 19,550.00 | 17,222.53 | 96,726 |
| 2022-06-17 | 19,800.00 | 20,450.00 | 19,700.00 | 20,400.00 | 17,971.34 | 96,819 |
| 2022-06-16 | 20,600.00 | 21,250.00 | 20,350.00 | 20,600.00 | 18,147.53 | 84,784 |
| 2022-06-15 | 20,600.00 | 21,050.00 | 20,200.00 | 20,300.00 | 17,883.24 | 88,776 |
| 2022-06-14 | 21,100.00 | 21,800.00 | 20,550.00 | 20,800.00 | 18,323.72 | 147,192 |
| 2022-06-13 | 22,050.00 | 22,350.00 | 21,600.00 | 21,600.00 | 19,028.47 | 188,725 |
| 2022-06-10 | 20,850.00 | 22,650.00 | 20,650.00 | 22,650.00 | 19,953.47 | 509,656 |
| 2022-06-09 | 21,050.00 | 21,300.00 | 20,250.00 | 21,000.00 | 18,499.91 | 577,538 |
| 2022-06-08 | 20,450.00 | 21,300.00 | 20,350.00 | 21,200.00 | 18,676.10 | 206,191 |
| 2022-06-07 | 20,750.00 | 20,750.00 | 20,200.00 | 20,350.00 | 17,927.29 | 100,162 |
| 2022-06-03 | 20,750.00 | 21,150.00 | 20,650.00 | 20,750.00 | 18,279.67 | 133,467 |
| 2022-06-02 | 20,850.00 | 21,100.00 | 20,500.00 | 20,500.00 | 18,059.43 | 74,616 |
| 2022-05-31 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 18,499.91 | 163,057 |
| 2022-05-30 | 21,200.00 | 21,350.00 | 20,950.00 | 21,000.00 | 18,499.91 | 78,577 |
| 2022-05-27 | 20,800.00 | 21,150.00 | 20,600.00 | 20,950.00 | 18,455.86 | 128,586 |
| 2022-05-26 | 20,600.00 | 21,450.00 | 20,250.00 | 20,300.00 | 17,883.24 | 185,262 |
| 2022-05-25 | 20,450.00 | 20,850.00 | 20,300.00 | 20,500.00 | 18,059.43 | 150,109 |
| 2022-05-24 | 21,050.00 | 21,050.00 | 20,200.00 | 20,200.00 | 17,795.15 | 75,239 |
| 2022-05-23 | 20,850.00 | 21,050.00 | 20,500.00 | 21,050.00 | 18,543.95 | 72,253 |
| 2022-05-20 | 19,800.00 | 20,950.00 | 19,750.00 | 20,850.00 | 18,367.76 | 136,287 |
| 2022-05-19 | 19,700.00 | 19,900.00 | 19,400.00 | 19,650.00 | 17,310.63 | 110,383 |
| 2022-05-18 | 20,600.00 | 20,800.00 | 20,250.00 | 20,400.00 | 17,971.34 | 65,034 |
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.