Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,000.00 | 16,000.00 | 15,600.00 | 15,920.00 | 14,651.13 | 33,852 |
| 2024-10-24 | 16,280.00 | 16,280.00 | 15,730.00 | 15,860.00 | 14,595.91 | 31,808 |
| 2024-10-23 | 16,190.00 | 16,330.00 | 15,820.00 | 16,180.00 | 14,890.40 | 60,735 |
| 2024-10-22 | 16,850.00 | 16,850.00 | 16,020.00 | 16,040.00 | 14,761.56 | 53,806 |
| 2024-10-21 | 16,440.00 | 16,900.00 | 16,380.00 | 16,710.00 | 15,378.16 | 49,797 |
| 2024-10-18 | 16,960.00 | 16,960.00 | 16,230.00 | 16,420.00 | 15,111.28 | 97,689 |
| 2024-10-17 | 16,950.00 | 16,950.00 | 16,680.00 | 16,750.00 | 15,414.97 | 21,324 |
| 2024-10-16 | 16,830.00 | 16,910.00 | 16,660.00 | 16,820.00 | 15,479.39 | 33,791 |
| 2024-10-15 | 17,040.00 | 17,190.00 | 16,600.00 | 17,050.00 | 15,691.06 | 77,809 |
| 2024-10-14 | 17,060.00 | 17,110.00 | 16,750.00 | 16,930.00 | 15,580.63 | 53,733 |
| 2024-10-11 | 17,330.00 | 17,520.00 | 17,010.00 | 17,070.00 | 15,709.47 | 43,511 |
| 2024-10-10 | 17,750.00 | 17,890.00 | 16,960.00 | 17,210.00 | 15,838.31 | 157,626 |
| 2024-10-08 | 17,220.00 | 18,130.00 | 17,130.00 | 17,950.00 | 16,519.33 | 179,028 |
| 2024-10-07 | 17,110.00 | 17,450.00 | 16,920.00 | 17,230.00 | 15,856.72 | 68,887 |
| 2024-10-04 | 17,300.00 | 17,390.00 | 17,000.00 | 17,160.00 | 15,792.30 | 60,024 |
| 2024-10-02 | 17,000.00 | 17,360.00 | 16,740.00 | 17,140.00 | 15,773.89 | 67,763 |
| 2024-09-30 | 16,950.00 | 17,600.00 | 16,950.00 | 17,130.00 | 15,764.69 | 134,201 |
| 2024-09-27 | 16,370.00 | 17,030.00 | 16,280.00 | 16,850.00 | 15,507.00 | 161,305 |
| 2024-09-26 | 16,670.00 | 16,880.00 | 16,010.00 | 16,350.00 | 15,046.86 | 175,035 |
| 2024-09-25 | 16,690.00 | 16,900.00 | 16,330.00 | 16,520.00 | 15,203.31 | 73,131 |
| 2024-09-24 | 16,250.00 | 16,660.00 | 16,250.00 | 16,580.00 | 15,258.52 | 73,887 |
| 2024-09-23 | 16,110.00 | 16,380.00 | 15,970.00 | 16,270.00 | 14,973.23 | 52,360 |
| 2024-09-20 | 16,990.00 | 17,180.00 | 16,110.00 | 16,110.00 | 14,825.98 | 134,880 |
| 2024-09-19 | 16,930.00 | 17,430.00 | 16,600.00 | 16,760.00 | 15,424.18 | 109,649 |
| 2024-09-13 | 16,850.00 | 16,870.00 | 16,570.00 | 16,730.00 | 15,396.57 | 48,145 |
| 2024-09-12 | 16,770.00 | 17,150.00 | 16,580.00 | 16,800.00 | 15,460.99 | 98,787 |
| 2024-09-11 | 17,280.00 | 17,280.00 | 16,460.00 | 16,560.00 | 15,240.12 | 80,945 |
| 2024-09-10 | 17,140.00 | 17,170.00 | 16,270.00 | 17,000.00 | 15,645.05 | 160,458 |
| 2024-09-09 | 16,770.00 | 17,290.00 | 16,700.00 | 17,290.00 | 15,911.93 | 102,954 |
| 2024-09-06 | 17,250.00 | 17,540.00 | 17,050.00 | 17,100.00 | 15,737.08 | 106,402 |
| 2024-09-05 | 17,030.00 | 17,650.00 | 17,030.00 | 17,320.00 | 15,939.54 | 72,797 |
| 2024-09-04 | 17,580.00 | 17,580.00 | 16,930.00 | 17,020.00 | 15,663.45 | 109,200 |
| 2024-09-03 | 17,150.00 | 17,800.00 | 17,130.00 | 17,520.00 | 16,123.60 | 138,350 |
| 2024-09-02 | 18,730.00 | 18,780.00 | 17,150.00 | 17,190.00 | 15,819.90 | 278,203 |
| 2024-08-30 | 18,460.00 | 18,890.00 | 18,000.00 | 18,890.00 | 17,384.41 | 110,801 |
| 2024-08-29 | 18,400.00 | 18,950.00 | 18,300.00 | 18,500.00 | 17,025.49 | 120,996 |
| 2024-08-28 | 17,830.00 | 18,890.00 | 17,450.00 | 18,700.00 | 17,209.55 | 230,215 |
| 2024-08-27 | 18,150.00 | 18,240.00 | 17,770.00 | 17,830.00 | 16,408.89 | 108,893 |
| 2024-08-26 | 18,640.00 | 18,650.00 | 17,880.00 | 18,150.00 | 16,703.39 | 131,263 |
| 2024-08-23 | 18,410.00 | 18,800.00 | 18,230.00 | 18,440.00 | 16,970.28 | 109,332 |
| 2024-08-22 | 18,620.00 | 19,220.00 | 18,560.00 | 18,590.00 | 17,108.32 | 118,439 |
| 2024-08-21 | 18,500.00 | 18,900.00 | 18,200.00 | 18,760.00 | 17,264.77 | 100,587 |
| 2024-08-20 | 18,890.00 | 18,930.00 | 18,510.00 | 18,600.00 | 17,117.52 | 105,775 |
| 2024-08-19 | 18,850.00 | 19,670.00 | 18,650.00 | 18,880.00 | 17,375.21 | 215,764 |
| 2024-08-16 | 18,940.00 | 19,250.00 | 18,510.00 | 19,110.00 | 17,586.88 | 253,052 |
| 2024-08-14 | 19,130.00 | 19,600.00 | 18,420.00 | 18,920.00 | 17,412.02 | 1,043,338 |
| 2024-08-13 | 18,130.00 | 19,710.00 | 17,970.00 | 19,470.00 | 17,918.18 | 1,858,769 |
| 2024-08-12 | 17,290.00 | 17,330.00 | 17,060.00 | 17,200.00 | 15,829.11 | 58,943 |
| 2024-08-09 | 17,300.00 | 17,630.00 | 17,130.00 | 17,290.00 | 15,911.93 | 86,874 |
| 2024-08-08 | 16,810.00 | 17,680.00 | 16,510.00 | 17,200.00 | 15,829.11 | 192,289 |
| 2024-08-07 | 17,160.00 | 17,160.00 | 16,650.00 | 16,960.00 | 15,608.24 | 73,474 |
| 2024-08-06 | 15,880.00 | 17,160.00 | 15,880.00 | 16,780.00 | 15,442.58 | 180,698 |
| 2024-08-05 | 17,590.00 | 17,590.00 | 15,570.00 | 15,850.00 | 14,586.71 | 171,426 |
| 2024-08-02 | 17,500.00 | 17,810.00 | 17,380.00 | 17,500.00 | 16,105.20 | 91,110 |
| 2024-08-01 | 17,300.00 | 18,220.00 | 17,120.00 | 17,680.00 | 16,270.85 | 263,301 |
| 2024-07-31 | 16,480.00 | 17,600.00 | 16,410.00 | 17,250.00 | 15,875.12 | 310,359 |
| 2024-07-30 | 15,780.00 | 16,600.00 | 15,660.00 | 16,490.00 | 15,175.70 | 187,063 |
| 2024-07-29 | 15,820.00 | 16,060.00 | 15,820.00 | 15,910.00 | 14,641.92 | 13,232 |
| 2024-07-26 | 15,320.00 | 16,110.00 | 15,210.00 | 15,910.00 | 14,641.92 | 59,945 |
| 2024-07-25 | 15,250.00 | 15,540.00 | 15,100.00 | 15,470.00 | 14,236.99 | 25,279 |
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.