Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 20,250.00 | 20,700.00 | 20,100.00 | 20,550.00 | 18,103.48 | 83,865 |
| 2022-05-16 | 20,700.00 | 21,000.00 | 20,100.00 | 20,100.00 | 17,707.05 | 83,644 |
| 2022-05-13 | 19,600.00 | 20,700.00 | 19,600.00 | 20,700.00 | 18,235.62 | 187,061 |
| 2022-05-12 | 20,050.00 | 20,250.00 | 19,300.00 | 19,300.00 | 17,002.29 | 168,388 |
| 2022-05-11 | 19,850.00 | 20,850.00 | 19,600.00 | 20,450.00 | 18,015.38 | 193,100 |
| 2022-05-10 | 19,950.00 | 20,650.00 | 19,700.00 | 20,000.00 | 17,618.96 | 326,295 |
| 2022-05-09 | 20,700.00 | 20,950.00 | 20,400.00 | 20,450.00 | 18,015.38 | 125,834 |
| 2022-05-06 | 21,350.00 | 21,450.00 | 21,000.00 | 21,050.00 | 18,543.95 | 121,774 |
| 2022-05-04 | 22,150.00 | 22,150.00 | 21,550.00 | 21,750.00 | 19,160.62 | 80,179 |
| 2022-05-03 | 21,900.00 | 22,250.00 | 21,900.00 | 22,000.00 | 19,380.85 | 51,540 |
| 2022-05-02 | 21,850.00 | 22,150.00 | 21,600.00 | 21,950.00 | 19,336.81 | 135,530 |
| 2022-04-29 | 21,650.00 | 22,300.00 | 21,650.00 | 22,300.00 | 19,645.14 | 81,911 |
| 2022-04-28 | 21,900.00 | 21,950.00 | 21,400.00 | 21,550.00 | 18,984.43 | 63,631 |
| 2022-04-27 | 21,450.00 | 21,750.00 | 21,300.00 | 21,750.00 | 19,160.62 | 80,571 |
| 2022-04-26 | 21,850.00 | 22,100.00 | 21,600.00 | 21,950.00 | 19,336.81 | 76,485 |
| 2022-04-25 | 21,800.00 | 21,850.00 | 21,400.00 | 21,550.00 | 18,984.43 | 122,445 |
| 2022-04-22 | 22,550.00 | 22,550.00 | 22,000.00 | 22,200.00 | 19,557.04 | 123,781 |
| 2022-04-21 | 22,900.00 | 23,200.00 | 22,600.00 | 22,650.00 | 19,953.47 | 81,266 |
| 2022-04-20 | 23,000.00 | 23,200.00 | 22,900.00 | 23,000.00 | 20,261.80 | 60,466 |
| 2022-04-19 | 22,850.00 | 23,150.00 | 22,750.00 | 23,100.00 | 20,349.90 | 99,849 |
| 2022-04-18 | 23,100.00 | 23,300.00 | 22,850.00 | 22,850.00 | 20,129.66 | 87,656 |
| 2022-04-15 | 23,000.00 | 23,450.00 | 22,900.00 | 23,350.00 | 20,570.13 | 61,268 |
| 2022-04-14 | 23,550.00 | 23,650.00 | 23,200.00 | 23,300.00 | 20,526.09 | 65,292 |
| 2022-04-13 | 22,950.00 | 23,650.00 | 22,950.00 | 23,600.00 | 20,790.37 | 89,461 |
| 2022-04-12 | 22,550.00 | 23,300.00 | 22,550.00 | 22,950.00 | 20,217.75 | 123,397 |
| 2022-04-11 | 23,100.00 | 23,200.00 | 22,700.00 | 22,750.00 | 20,041.56 | 117,154 |
| 2022-04-08 | 23,800.00 | 24,000.00 | 23,050.00 | 23,400.00 | 20,614.18 | 119,433 |
| 2022-04-07 | 24,250.00 | 24,250.00 | 23,650.00 | 23,750.00 | 20,922.51 | 143,406 |
| 2022-04-06 | 24,450.00 | 24,850.00 | 24,100.00 | 24,550.00 | 21,627.27 | 150,326 |
| 2022-04-05 | 24,650.00 | 24,850.00 | 24,550.00 | 24,600.00 | 21,671.32 | 97,486 |
| 2022-04-04 | 24,450.00 | 24,650.00 | 24,200.00 | 24,550.00 | 21,627.27 | 101,761 |
| 2022-04-01 | 24,350.00 | 24,500.00 | 23,950.00 | 24,450.00 | 21,539.18 | 69,440 |
| 2022-03-31 | 24,500.00 | 24,650.00 | 24,350.00 | 24,600.00 | 21,671.32 | 95,672 |
| 2022-03-30 | 24,650.00 | 24,900.00 | 24,400.00 | 24,600.00 | 21,671.32 | 88,287 |
| 2022-03-29 | 24,150.00 | 24,650.00 | 24,100.00 | 24,650.00 | 21,715.37 | 136,702 |
| 2022-03-28 | 24,500.00 | 24,600.00 | 23,850.00 | 23,950.00 | 21,098.70 | 174,897 |
| 2022-03-25 | 24,450.00 | 25,250.00 | 24,350.00 | 24,700.00 | 21,759.41 | 303,304 |
| 2022-03-24 | 24,250.00 | 24,350.00 | 23,950.00 | 24,300.00 | 21,407.03 | 93,023 |
| 2022-03-23 | 24,400.00 | 25,000.00 | 24,200.00 | 24,500.00 | 21,583.22 | 264,673 |
| 2022-03-22 | 24,100.00 | 24,400.00 | 23,900.00 | 24,300.00 | 21,407.03 | 90,485 |
| 2022-03-21 | 24,350.00 | 24,400.00 | 23,900.00 | 24,000.00 | 21,142.75 | 109,063 |
| 2022-03-18 | 23,900.00 | 24,300.00 | 23,750.00 | 24,250.00 | 21,362.99 | 133,520 |
| 2022-03-17 | 23,750.00 | 24,300.00 | 23,600.00 | 24,000.00 | 21,142.75 | 189,222 |
| 2022-03-16 | 23,000.00 | 23,700.00 | 22,950.00 | 23,450.00 | 20,658.23 | 161,203 |
| 2022-03-15 | 22,650.00 | 22,950.00 | 22,450.00 | 22,550.00 | 19,865.38 | 101,163 |
| 2022-03-14 | 23,400.00 | 23,500.00 | 22,550.00 | 22,650.00 | 19,953.47 | 178,482 |
| 2022-03-11 | 23,800.00 | 23,900.00 | 23,250.00 | 23,400.00 | 20,614.18 | 162,482 |
| 2022-03-10 | 23,450.00 | 24,100.00 | 23,350.00 | 23,800.00 | 20,966.56 | 317,142 |
| 2022-03-08 | 22,450.00 | 23,100.00 | 22,450.00 | 22,850.00 | 20,129.66 | 120,539 |
| 2022-03-07 | 22,850.00 | 23,250.00 | 22,650.00 | 22,900.00 | 20,173.71 | 116,316 |
| 2022-03-04 | 23,750.00 | 23,850.00 | 23,150.00 | 23,350.00 | 20,570.13 | 247,425 |
| 2022-03-03 | 23,650.00 | 24,450.00 | 23,650.00 | 24,100.00 | 21,230.84 | 242,698 |
| 2022-03-02 | 23,050.00 | 23,650.00 | 22,700.00 | 23,500.00 | 20,702.28 | 189,101 |
| 2022-02-28 | 22,600.00 | 23,250.00 | 22,350.00 | 23,100.00 | 20,349.90 | 301,890 |
| 2022-02-25 | 22,950.00 | 23,150.00 | 22,250.00 | 22,600.00 | 19,909.42 | 321,673 |
| 2022-02-24 | 24,300.00 | 24,350.00 | 22,200.00 | 22,350.00 | 19,689.19 | 699,423 |
| 2022-02-23 | 24,050.00 | 24,900.00 | 23,700.00 | 24,700.00 | 21,759.41 | 303,867 |
| 2022-02-22 | 23,700.00 | 24,100.00 | 23,550.00 | 23,550.00 | 20,746.32 | 129,265 |
| 2022-02-21 | 23,800.00 | 24,300.00 | 23,500.00 | 24,200.00 | 21,318.94 | 137,101 |
| 2022-02-18 | 23,500.00 | 24,150.00 | 23,350.00 | 24,050.00 | 21,186.80 | 220,015 |
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.