Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,670.00 | 13,890.00 | 13,570.00 | 13,750.00 | 12,922.18 | 46,074 |
| 2025-01-21 | 13,710.00 | 13,820.00 | 13,610.00 | 13,700.00 | 12,875.19 | 43,496 |
| 2025-01-20 | 13,580.00 | 13,660.00 | 13,440.00 | 13,610.00 | 12,790.61 | 54,378 |
| 2025-01-17 | 13,700.00 | 13,780.00 | 13,550.00 | 13,560.00 | 12,743.62 | 39,197 |
| 2025-01-16 | 13,680.00 | 13,800.00 | 13,630.00 | 13,760.00 | 12,931.58 | 30,857 |
| 2025-01-15 | 13,800.00 | 13,890.00 | 13,520.00 | 13,640.00 | 12,818.80 | 32,870 |
| 2025-01-14 | 13,630.00 | 13,960.00 | 13,500.00 | 13,800.00 | 12,969.17 | 86,871 |
| 2025-01-13 | 13,510.00 | 13,620.00 | 13,300.00 | 13,500.00 | 12,687.23 | 54,905 |
| 2025-01-10 | 13,560.00 | 13,650.00 | 13,510.00 | 13,620.00 | 12,800.00 | 33,011 |
| 2025-01-09 | 13,750.00 | 13,780.00 | 13,600.00 | 13,600.00 | 12,781.21 | 56,349 |
| 2025-01-08 | 13,800.00 | 13,820.00 | 13,660.00 | 13,750.00 | 12,922.18 | 27,683 |
| 2025-01-07 | 13,920.00 | 14,090.00 | 13,740.00 | 13,760.00 | 12,931.58 | 57,997 |
| 2025-01-06 | 13,660.00 | 13,980.00 | 13,660.00 | 13,920.00 | 13,081.94 | 37,779 |
| 2025-01-03 | 13,420.00 | 13,920.00 | 13,380.00 | 13,860.00 | 13,025.56 | 57,154 |
| 2025-01-02 | 13,570.00 | 13,710.00 | 13,270.00 | 13,400.00 | 12,593.25 | 83,476 |
| 2024-12-30 | 13,900.00 | 13,990.00 | 13,610.00 | 13,710.00 | 12,884.59 | 57,627 |
| 2024-12-27 | 14,460.00 | 14,460.00 | 13,850.00 | 13,930.00 | 13,091.34 | 86,538 |
| 2024-12-26 | 14,570.00 | 14,690.00 | 14,350.00 | 14,460.00 | 13,307.49 | 44,425 |
| 2024-12-24 | 14,570.00 | 14,840.00 | 14,550.00 | 14,560.00 | 13,399.52 | 36,127 |
| 2024-12-23 | 14,740.00 | 14,790.00 | 14,450.00 | 14,680.00 | 13,509.96 | 46,634 |
| 2024-12-20 | 14,970.00 | 15,130.00 | 14,480.00 | 14,480.00 | 13,325.90 | 83,135 |
| 2024-12-19 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 13,804.45 | 74,077 |
| 2024-12-18 | 15,560.00 | 15,620.00 | 15,310.00 | 15,580.00 | 14,338.23 | 58,000 |
| 2024-12-17 | 15,340.00 | 15,720.00 | 15,340.00 | 15,420.00 | 14,190.98 | 71,076 |
| 2024-12-16 | 15,740.00 | 15,740.00 | 15,310.00 | 15,340.00 | 14,117.36 | 91,156 |
| 2024-12-13 | 15,160.00 | 16,000.00 | 15,080.00 | 15,890.00 | 14,623.52 | 190,359 |
| 2024-12-12 | 15,200.00 | 15,560.00 | 15,020.00 | 15,040.00 | 13,841.27 | 185,705 |
| 2024-12-11 | 14,950.00 | 15,470.00 | 14,950.00 | 15,160.00 | 13,951.70 | 69,581 |
| 2024-12-10 | 15,440.00 | 15,660.00 | 14,530.00 | 15,050.00 | 13,850.47 | 94,055 |
| 2024-12-09 | 15,060.00 | 15,520.00 | 14,940.00 | 15,410.00 | 14,181.78 | 110,397 |
| 2024-12-06 | 15,970.00 | 15,970.00 | 15,050.00 | 15,240.00 | 14,025.33 | 99,397 |
| 2024-12-05 | 15,750.00 | 15,750.00 | 15,430.00 | 15,580.00 | 14,338.23 | 82,508 |
| 2024-12-04 | 15,400.00 | 16,130.00 | 15,360.00 | 15,910.00 | 14,641.92 | 134,331 |
| 2024-12-03 | 15,600.00 | 16,080.00 | 15,500.00 | 15,850.00 | 14,586.71 | 91,800 |
| 2024-12-02 | 15,210.00 | 15,660.00 | 15,020.00 | 15,460.00 | 14,227.79 | 117,421 |
| 2024-11-29 | 15,100.00 | 15,110.00 | 14,860.00 | 15,080.00 | 13,878.08 | 48,656 |
| 2024-11-28 | 15,380.00 | 15,380.00 | 15,000.00 | 15,160.00 | 13,951.70 | 38,994 |
| 2024-11-27 | 15,000.00 | 15,240.00 | 14,680.00 | 15,230.00 | 14,016.12 | 90,387 |
| 2024-11-26 | 14,800.00 | 15,060.00 | 14,580.00 | 14,900.00 | 13,712.42 | 58,613 |
| 2024-11-25 | 14,860.00 | 15,180.00 | 14,860.00 | 14,900.00 | 13,712.42 | 78,473 |
| 2024-11-22 | 14,960.00 | 15,190.00 | 14,890.00 | 14,970.00 | 13,776.85 | 77,908 |
| 2024-11-21 | 15,140.00 | 15,140.00 | 14,780.00 | 15,010.00 | 13,813.66 | 62,693 |
| 2024-11-20 | 14,770.00 | 15,110.00 | 14,770.00 | 15,000.00 | 13,804.45 | 59,483 |
| 2024-11-19 | 14,810.00 | 15,150.00 | 14,760.00 | 14,920.00 | 13,730.83 | 77,579 |
| 2024-11-18 | 14,700.00 | 15,070.00 | 14,680.00 | 15,040.00 | 13,841.27 | 62,310 |
| 2024-11-15 | 14,600.00 | 15,120.00 | 14,490.00 | 14,800.00 | 13,620.40 | 97,314 |
| 2024-11-14 | 14,660.00 | 14,800.00 | 14,380.00 | 14,800.00 | 13,620.40 | 91,627 |
| 2024-11-13 | 14,550.00 | 14,790.00 | 14,180.00 | 14,530.00 | 13,371.91 | 118,951 |
| 2024-11-12 | 14,950.00 | 15,210.00 | 14,510.00 | 14,580.00 | 13,417.93 | 96,076 |
| 2024-11-11 | 15,840.00 | 16,070.00 | 15,010.00 | 15,100.00 | 13,896.48 | 85,665 |
| 2024-11-08 | 17,350.00 | 17,350.00 | 15,860.00 | 15,880.00 | 14,614.32 | 113,802 |
| 2024-11-07 | 16,620.00 | 17,050.00 | 16,390.00 | 16,720.00 | 15,387.37 | 45,811 |
| 2024-11-06 | 17,110.00 | 17,400.00 | 16,610.00 | 16,720.00 | 15,387.37 | 94,448 |
| 2024-11-05 | 16,810.00 | 17,350.00 | 16,620.00 | 17,100.00 | 15,737.08 | 67,928 |
| 2024-11-04 | 16,970.00 | 17,090.00 | 16,800.00 | 16,980.00 | 15,626.64 | 79,247 |
| 2024-11-01 | 16,950.00 | 17,050.00 | 16,710.00 | 16,970.00 | 15,617.44 | 44,677 |
| 2024-10-31 | 16,680.00 | 16,970.00 | 16,350.00 | 16,970.00 | 15,617.44 | 62,725 |
| 2024-10-30 | 16,110.00 | 16,900.00 | 16,100.00 | 16,680.00 | 15,350.55 | 114,332 |
| 2024-10-29 | 16,010.00 | 16,200.00 | 15,900.00 | 16,200.00 | 14,908.81 | 34,694 |
| 2024-10-28 | 16,060.00 | 16,320.00 | 15,770.00 | 16,140.00 | 14,853.59 | 65,167 |
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.