Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,770.00 | 14,880.00 | 14,390.00 | 14,810.00 | 13,918.36 | 78,054 |
| 2025-07-22 | 14,950.00 | 14,950.00 | 14,680.00 | 14,770.00 | 13,880.77 | 46,357 |
| 2025-07-21 | 15,120.00 | 15,160.00 | 14,860.00 | 14,970.00 | 14,068.73 | 40,152 |
| 2025-07-18 | 15,080.00 | 15,230.00 | 14,910.00 | 15,130.00 | 14,219.10 | 97,301 |
| 2025-07-17 | 14,940.00 | 15,400.00 | 14,750.00 | 15,080.00 | 14,172.11 | 131,268 |
| 2025-07-16 | 14,910.00 | 15,230.00 | 14,800.00 | 15,020.00 | 14,115.72 | 63,986 |
| 2025-07-15 | 14,990.00 | 15,190.00 | 14,800.00 | 14,930.00 | 14,031.14 | 42,884 |
| 2025-07-14 | 14,860.00 | 15,410.00 | 14,760.00 | 15,100.00 | 14,190.90 | 106,099 |
| 2025-07-11 | 14,380.00 | 15,190.00 | 14,380.00 | 14,940.00 | 14,040.53 | 108,617 |
| 2025-07-10 | 14,490.00 | 14,580.00 | 14,310.00 | 14,350.00 | 13,486.06 | 59,662 |
| 2025-07-09 | 14,320.00 | 14,640.00 | 14,320.00 | 14,500.00 | 13,627.02 | 32,672 |
| 2025-07-08 | 14,330.00 | 14,700.00 | 14,330.00 | 14,440.00 | 13,570.64 | 29,139 |
| 2025-07-07 | 14,450.00 | 14,650.00 | 14,230.00 | 14,440.00 | 13,570.64 | 32,912 |
| 2025-07-04 | 14,530.00 | 14,690.00 | 14,400.00 | 14,450.00 | 13,580.03 | 38,750 |
| 2025-07-03 | 14,550.00 | 14,780.00 | 14,410.00 | 14,600.00 | 13,721.00 | 19,843 |
| 2025-07-02 | 14,530.00 | 14,860.00 | 14,400.00 | 14,560.00 | 13,683.41 | 46,636 |
| 2025-07-01 | 14,940.00 | 14,940.00 | 14,670.00 | 14,670.00 | 13,786.79 | 35,442 |
| 2025-06-30 | 14,660.00 | 14,870.00 | 14,480.00 | 14,700.00 | 13,814.98 | 66,892 |
| 2025-06-27 | 14,750.00 | 14,840.00 | 14,330.00 | 14,520.00 | 13,645.82 | 46,794 |
| 2025-06-26 | 15,000.00 | 15,040.00 | 14,530.00 | 14,750.00 | 13,861.97 | 56,868 |
| 2025-06-25 | 15,130.00 | 15,190.00 | 14,910.00 | 15,140.00 | 14,228.49 | 51,729 |
| 2025-06-24 | 14,950.00 | 15,300.00 | 14,830.00 | 15,160.00 | 14,247.29 | 84,943 |
| 2025-06-23 | 14,750.00 | 14,930.00 | 14,560.00 | 14,930.00 | 14,031.14 | 56,170 |
| 2025-06-20 | 14,790.00 | 14,930.00 | 14,560.00 | 14,840.00 | 13,946.55 | 43,655 |
| 2025-06-19 | 14,620.00 | 14,900.00 | 14,620.00 | 14,780.00 | 13,890.17 | 44,550 |
| 2025-06-18 | 14,180.00 | 14,830.00 | 14,170.00 | 14,770.00 | 13,880.77 | 70,604 |
| 2025-06-17 | 14,380.00 | 14,990.00 | 14,200.00 | 14,340.00 | 13,476.66 | 102,436 |
| 2025-06-16 | 14,860.00 | 14,930.00 | 14,380.00 | 14,440.00 | 13,570.64 | 57,562 |
| 2025-06-13 | 14,410.00 | 14,840.00 | 14,370.00 | 14,700.00 | 13,814.98 | 154,402 |
| 2025-06-12 | 14,590.00 | 14,820.00 | 14,550.00 | 14,550.00 | 13,674.01 | 99,752 |
| 2025-06-11 | 14,850.00 | 14,900.00 | 14,570.00 | 14,680.00 | 13,796.19 | 80,251 |
| 2025-06-10 | 14,500.00 | 15,260.00 | 14,420.00 | 14,820.00 | 13,927.76 | 71,506 |
| 2025-06-09 | 14,500.00 | 14,830.00 | 14,300.00 | 14,650.00 | 13,767.99 | 91,805 |
| 2025-06-05 | 13,900.00 | 14,400.00 | 13,900.00 | 14,130.00 | 13,279.30 | 51,190 |
| 2025-06-04 | 14,230.00 | 14,390.00 | 13,820.00 | 13,890.00 | 13,053.75 | 102,268 |
| 2025-06-02 | 13,860.00 | 14,200.00 | 13,780.00 | 13,950.00 | 13,110.14 | 61,873 |
| 2025-05-30 | 13,850.00 | 14,050.00 | 13,810.00 | 13,860.00 | 13,025.56 | 24,880 |
| 2025-05-29 | 14,130.00 | 14,130.00 | 13,890.00 | 13,950.00 | 13,110.14 | 37,542 |
| 2025-05-28 | 13,680.00 | 14,010.00 | 13,620.00 | 13,880.00 | 13,044.35 | 46,142 |
| 2025-05-27 | 13,620.00 | 13,730.00 | 13,570.00 | 13,680.00 | 12,856.39 | 35,308 |
| 2025-05-26 | 13,910.00 | 13,930.00 | 13,560.00 | 13,680.00 | 12,856.39 | 47,333 |
| 2025-05-23 | 13,740.00 | 13,840.00 | 13,620.00 | 13,630.00 | 12,809.40 | 15,349 |
| 2025-05-22 | 13,600.00 | 13,860.00 | 13,600.00 | 13,740.00 | 12,912.78 | 19,728 |
| 2025-05-21 | 13,560.00 | 14,020.00 | 13,560.00 | 13,720.00 | 12,893.98 | 57,371 |
| 2025-05-20 | 13,860.00 | 14,150.00 | 13,460.00 | 13,560.00 | 12,743.62 | 57,697 |
| 2025-05-19 | 13,750.00 | 13,930.00 | 13,490.00 | 13,660.00 | 12,837.60 | 41,188 |
| 2025-05-16 | 13,910.00 | 14,170.00 | 13,860.00 | 14,030.00 | 13,185.32 | 36,052 |
| 2025-05-15 | 13,830.00 | 14,200.00 | 13,830.00 | 13,990.00 | 13,147.73 | 37,761 |
| 2025-05-14 | 14,370.00 | 14,460.00 | 13,760.00 | 14,110.00 | 13,260.50 | 77,393 |
| 2025-05-13 | 14,030.00 | 14,650.00 | 14,030.00 | 14,530.00 | 13,655.22 | 77,868 |
| 2025-05-12 | 14,230.00 | 14,230.00 | 13,960.00 | 14,140.00 | 13,288.70 | 39,491 |
| 2025-05-09 | 13,830.00 | 14,140.00 | 13,830.00 | 14,140.00 | 13,288.70 | 54,396 |
| 2025-05-08 | 13,610.00 | 13,990.00 | 13,610.00 | 13,990.00 | 13,147.73 | 30,169 |
| 2025-05-07 | 14,160.00 | 14,160.00 | 13,630.00 | 13,840.00 | 13,006.76 | 64,531 |
| 2025-05-02 | 13,660.00 | 13,980.00 | 13,660.00 | 13,740.00 | 12,912.78 | 37,808 |
| 2025-04-30 | 13,750.00 | 13,900.00 | 13,660.00 | 13,810.00 | 12,978.57 | 37,114 |
| 2025-04-29 | 13,270.00 | 14,120.00 | 13,270.00 | 13,870.00 | 13,034.95 | 115,065 |
| 2025-04-28 | 13,160.00 | 13,450.00 | 13,080.00 | 13,340.00 | 12,536.86 | 56,565 |
| 2025-04-25 | 13,020.00 | 13,180.00 | 13,020.00 | 13,130.00 | 12,339.51 | 19,115 |
| 2025-04-24 | 12,930.00 | 13,140.00 | 12,930.00 | 13,110.00 | 12,320.71 | 24,873 |
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.