Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 31,400.00 | 31,400.00 | 29,100.00 | 29,200.00 | 25,723.68 | 1,224,945 |
| 2021-11-18 | 32,200.00 | 32,950.00 | 30,500.00 | 31,600.00 | 27,837.95 | 1,508,981 |
| 2021-11-17 | 30,750.00 | 32,400.00 | 30,100.00 | 32,200.00 | 28,366.52 | 2,642,072 |
| 2021-11-16 | 30,400.00 | 31,400.00 | 30,050.00 | 30,750.00 | 27,089.15 | 1,170,318 |
| 2021-11-15 | 31,000.00 | 31,550.00 | 29,700.00 | 30,900.00 | 27,221.29 | 885,887 |
| 2021-11-12 | 31,300.00 | 32,100.00 | 29,100.00 | 30,850.00 | 27,177.24 | 2,816,460 |
| 2021-11-11 | 25,600.00 | 31,300.00 | 25,300.00 | 30,350.00 | 26,736.77 | 6,242,815 |
| 2021-11-10 | 26,900.00 | 26,900.00 | 25,500.00 | 25,650.00 | 22,596.31 | 286,033 |
| 2021-11-09 | 26,750.00 | 27,550.00 | 26,400.00 | 26,850.00 | 23,653.45 | 218,323 |
| 2021-11-08 | 26,450.00 | 27,150.00 | 26,100.00 | 27,000.00 | 23,785.59 | 250,286 |
| 2021-11-05 | 26,950.00 | 27,400.00 | 26,400.00 | 26,900.00 | 23,697.50 | 148,018 |
| 2021-11-04 | 27,800.00 | 28,100.00 | 26,550.00 | 26,900.00 | 23,697.50 | 240,619 |
| 2021-11-03 | 27,800.00 | 28,150.00 | 27,300.00 | 27,700.00 | 24,402.26 | 193,902 |
| 2021-11-02 | 28,650.00 | 29,200.00 | 27,900.00 | 28,050.00 | 24,710.59 | 341,679 |
| 2021-11-01 | 27,200.00 | 28,350.00 | 27,000.00 | 28,100.00 | 24,754.64 | 599,397 |
| 2021-10-29 | 27,400.00 | 27,450.00 | 26,900.00 | 27,000.00 | 23,785.59 | 154,078 |
| 2021-10-28 | 27,650.00 | 27,750.00 | 27,050.00 | 27,250.00 | 24,005.83 | 170,417 |
| 2021-10-27 | 27,250.00 | 28,050.00 | 27,050.00 | 27,700.00 | 24,402.26 | 278,895 |
| 2021-10-26 | 27,600.00 | 27,900.00 | 27,150.00 | 27,250.00 | 24,005.83 | 182,966 |
| 2021-10-25 | 27,300.00 | 28,150.00 | 27,000.00 | 27,400.00 | 24,137.97 | 299,819 |
| 2021-10-22 | 26,950.00 | 27,800.00 | 26,500.00 | 27,000.00 | 23,785.59 | 421,260 |
| 2021-10-21 | 25,900.00 | 27,250.00 | 25,700.00 | 27,050.00 | 23,829.64 | 394,087 |
| 2021-10-20 | 26,250.00 | 26,400.00 | 25,750.00 | 25,850.00 | 22,772.50 | 134,459 |
| 2021-10-19 | 26,100.00 | 26,250.00 | 25,850.00 | 26,250.00 | 23,124.88 | 108,189 |
| 2021-10-18 | 25,100.00 | 26,550.00 | 24,900.00 | 25,900.00 | 22,816.55 | 240,018 |
| 2021-10-15 | 25,300.00 | 25,700.00 | 25,200.00 | 25,300.00 | 22,287.98 | 107,771 |
| 2021-10-14 | 24,850.00 | 25,450.00 | 24,650.00 | 25,200.00 | 22,199.89 | 189,204 |
← NewerPage 21 of 21 · 1,227 trading days
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.