Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 24,150.00 | 24,700.00 | 23,150.00 | 24,000.00 | 21,142.75 | 300,410 |
| 2022-02-16 | 23,700.00 | 24,200.00 | 23,300.00 | 24,000.00 | 21,142.75 | 184,701 |
| 2022-02-15 | 23,050.00 | 23,900.00 | 23,000.00 | 23,150.00 | 20,393.94 | 188,718 |
| 2022-02-14 | 22,650.00 | 23,550.00 | 22,450.00 | 23,050.00 | 20,305.85 | 194,645 |
| 2022-02-11 | 23,100.00 | 23,450.00 | 22,850.00 | 23,100.00 | 20,349.90 | 201,242 |
| 2022-02-10 | 23,900.00 | 23,950.00 | 23,350.00 | 23,550.00 | 20,746.32 | 270,480 |
| 2022-02-09 | 23,400.00 | 23,650.00 | 23,050.00 | 23,600.00 | 20,790.37 | 143,630 |
| 2022-02-08 | 23,100.00 | 23,700.00 | 22,750.00 | 23,000.00 | 20,261.80 | 180,393 |
| 2022-02-07 | 22,950.00 | 23,200.00 | 22,500.00 | 22,950.00 | 20,217.75 | 201,720 |
| 2022-02-04 | 21,900.00 | 23,050.00 | 21,850.00 | 22,850.00 | 20,129.66 | 207,161 |
| 2022-02-03 | 22,300.00 | 22,600.00 | 22,100.00 | 22,100.00 | 19,468.95 | 232,174 |
| 2022-01-28 | 21,350.00 | 22,000.00 | 20,550.00 | 22,000.00 | 19,380.85 | 395,543 |
| 2022-01-27 | 23,000.00 | 23,100.00 | 20,950.00 | 21,000.00 | 18,499.91 | 576,628 |
| 2022-01-26 | 22,850.00 | 23,450.00 | 22,750.00 | 22,950.00 | 20,217.75 | 206,306 |
| 2022-01-25 | 23,950.00 | 24,250.00 | 22,750.00 | 23,050.00 | 20,305.85 | 325,164 |
| 2022-01-24 | 24,350.00 | 24,800.00 | 23,900.00 | 23,900.00 | 21,054.65 | 273,013 |
| 2022-01-21 | 24,950.00 | 25,650.00 | 24,650.00 | 24,850.00 | 21,891.56 | 216,832 |
| 2022-01-20 | 24,500.00 | 25,400.00 | 24,400.00 | 25,400.00 | 22,376.08 | 207,026 |
| 2022-01-19 | 24,350.00 | 24,850.00 | 24,150.00 | 24,500.00 | 21,583.22 | 166,456 |
| 2022-01-18 | 25,000.00 | 25,650.00 | 24,400.00 | 24,450.00 | 21,539.18 | 191,386 |
| 2022-01-17 | 25,150.00 | 25,450.00 | 24,850.00 | 25,000.00 | 22,023.70 | 154,188 |
| 2022-01-14 | 25,200.00 | 25,500.00 | 25,000.00 | 25,350.00 | 22,332.03 | 187,481 |
| 2022-01-13 | 26,200.00 | 26,400.00 | 25,650.00 | 25,750.00 | 22,684.41 | 180,121 |
| 2022-01-12 | 26,100.00 | 26,350.00 | 25,750.00 | 26,200.00 | 23,080.83 | 273,178 |
| 2022-01-11 | 26,500.00 | 26,550.00 | 25,400.00 | 25,700.00 | 22,640.36 | 317,547 |
| 2022-01-10 | 26,000.00 | 26,700.00 | 25,600.00 | 26,500.00 | 23,345.12 | 290,392 |
| 2022-01-07 | 26,000.00 | 26,650.00 | 25,800.00 | 26,400.00 | 23,257.02 | 422,487 |
| 2022-01-06 | 27,250.00 | 27,300.00 | 25,450.00 | 25,600.00 | 22,552.27 | 1,104,328 |
| 2022-01-05 | 28,150.00 | 28,300.00 | 27,150.00 | 27,750.00 | 24,446.30 | 602,285 |
| 2022-01-04 | 30,500.00 | 30,550.00 | 28,100.00 | 28,300.00 | 24,930.83 | 1,207,731 |
| 2022-01-03 | 29,150.00 | 31,700.00 | 28,700.00 | 30,350.00 | 26,736.77 | 2,149,062 |
| 2021-12-30 | 29,650.00 | 29,750.00 | 28,150.00 | 28,900.00 | 25,459.39 | 1,662,144 |
| 2021-12-29 | 28,000.00 | 28,650.00 | 27,800.00 | 28,050.00 | 24,710.59 | 400,015 |
| 2021-12-28 | 28,000.00 | 28,750.00 | 27,750.00 | 27,900.00 | 24,578.45 | 620,865 |
| 2021-12-27 | 28,700.00 | 28,900.00 | 28,000.00 | 28,150.00 | 24,798.68 | 681,123 |
| 2021-12-24 | 29,500.00 | 31,000.00 | 28,300.00 | 28,650.00 | 25,239.16 | 1,758,232 |
| 2021-12-23 | 29,900.00 | 30,400.00 | 29,200.00 | 29,650.00 | 26,120.11 | 1,273,966 |
| 2021-12-22 | 26,350.00 | 30,200.00 | 26,100.00 | 30,200.00 | 26,604.63 | 5,430,219 |
| 2021-12-21 | 25,350.00 | 26,150.00 | 25,250.00 | 25,800.00 | 22,728.46 | 202,057 |
| 2021-12-20 | 25,350.00 | 25,850.00 | 25,200.00 | 25,300.00 | 22,287.98 | 184,004 |
| 2021-12-17 | 25,800.00 | 25,850.00 | 25,150.00 | 25,450.00 | 22,420.12 | 212,621 |
| 2021-12-16 | 25,400.00 | 26,200.00 | 25,400.00 | 25,850.00 | 22,772.50 | 209,224 |
| 2021-12-15 | 26,000.00 | 26,200.00 | 25,200.00 | 25,400.00 | 22,376.08 | 240,499 |
| 2021-12-14 | 26,000.00 | 26,700.00 | 25,850.00 | 26,000.00 | 22,904.65 | 250,432 |
| 2021-12-13 | 27,300.00 | 27,300.00 | 26,050.00 | 26,150.00 | 23,036.79 | 375,897 |
| 2021-12-10 | 26,400.00 | 27,450.00 | 25,600.00 | 27,000.00 | 23,785.59 | 746,582 |
| 2021-12-09 | 25,500.00 | 26,650.00 | 25,300.00 | 26,200.00 | 23,080.83 | 976,665 |
| 2021-12-08 | 25,150.00 | 25,500.00 | 24,800.00 | 24,850.00 | 21,891.56 | 332,394 |
| 2021-12-07 | 25,450.00 | 25,550.00 | 24,750.00 | 24,900.00 | 21,935.60 | 251,300 |
| 2021-12-06 | 25,100.00 | 25,750.00 | 24,700.00 | 25,400.00 | 22,376.08 | 313,532 |
| 2021-12-03 | 24,700.00 | 25,550.00 | 24,550.00 | 25,350.00 | 22,332.03 | 375,840 |
| 2021-12-02 | 24,000.00 | 24,800.00 | 23,700.00 | 24,750.00 | 21,803.46 | 345,526 |
| 2021-12-01 | 24,450.00 | 25,000.00 | 23,300.00 | 24,450.00 | 21,539.18 | 554,424 |
| 2021-11-30 | 24,900.00 | 25,650.00 | 23,950.00 | 24,350.00 | 21,451.08 | 912,481 |
| 2021-11-29 | 23,700.00 | 25,100.00 | 23,700.00 | 24,250.00 | 21,362.99 | 630,478 |
| 2021-11-26 | 25,550.00 | 25,700.00 | 24,750.00 | 24,900.00 | 21,935.60 | 459,572 |
| 2021-11-25 | 25,500.00 | 26,100.00 | 25,200.00 | 25,300.00 | 22,287.98 | 337,890 |
| 2021-11-24 | 25,850.00 | 26,100.00 | 24,750.00 | 25,550.00 | 22,508.22 | 447,582 |
| 2021-11-23 | 26,100.00 | 26,700.00 | 25,550.00 | 25,650.00 | 22,596.31 | 476,793 |
| 2021-11-22 | 28,750.00 | 29,100.00 | 26,400.00 | 26,550.00 | 23,389.17 | 1,285,404 |
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.