NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,150.00 | 20,500.00 | 19,980.00 | 20,500.00 | 19,996.42 | 85,559 |
| 2024-07-24 | 20,200.00 | 20,400.00 | 19,900.00 | 20,150.00 | 19,655.01 | 59,128 |
| 2024-07-23 | 20,400.00 | 20,750.00 | 20,200.00 | 20,250.00 | 19,752.56 | 64,580 |
| 2024-07-22 | 20,500.00 | 20,750.00 | 20,350.00 | 20,400.00 | 19,898.87 | 49,891 |
| 2024-07-19 | 20,450.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,093.96 | 71,646 |
| 2024-07-18 | 20,600.00 | 20,800.00 | 20,150.00 | 20,500.00 | 19,996.42 | 81,920 |
| 2024-07-17 | 20,750.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,093.96 | 84,712 |
| 2024-07-16 | 20,850.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,191.50 | 75,316 |
| 2024-07-12 | 20,200.00 | 21,050.00 | 20,050.00 | 20,900.00 | 20,386.59 | 181,970 |
| 2024-07-11 | 20,650.00 | 20,650.00 | 20,200.00 | 20,200.00 | 19,703.79 | 60,708 |
| 2024-07-10 | 20,250.00 | 20,550.00 | 19,960.00 | 20,400.00 | 19,898.87 | 119,916 |
| 2024-07-09 | 20,200.00 | 20,500.00 | 20,050.00 | 20,300.00 | 19,801.33 | 84,806 |
| 2024-07-08 | 19,830.00 | 20,300.00 | 19,770.00 | 20,250.00 | 19,752.56 | 112,778 |
| 2024-07-05 | 19,850.00 | 20,050.00 | 19,700.00 | 19,830.00 | 19,342.88 | 106,763 |
| 2024-07-04 | 19,870.00 | 20,000.00 | 19,740.00 | 19,840.00 | 19,352.63 | 94,516 |
| 2024-07-03 | 20,350.00 | 20,550.00 | 19,850.00 | 19,860.00 | 19,372.14 | 157,183 |
| 2024-07-02 | 20,500.00 | 20,500.00 | 20,100.00 | 20,350.00 | 19,850.10 | 99,480 |
| 2024-07-01 | 20,400.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,093.96 | 80,226 |
| 2024-06-28 | 20,550.00 | 20,700.00 | 20,400.00 | 20,450.00 | 19,947.65 | 72,136 |
| 2024-06-27 | 20,700.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,045.19 | 137,119 |
| 2024-06-26 | 21,000.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,337.82 | 181,684 |
| 2024-06-25 | 20,650.00 | 21,050.00 | 20,650.00 | 21,000.00 | 20,484.13 | 98,185 |
| 2024-06-24 | 20,700.00 | 21,650.00 | 20,500.00 | 20,550.00 | 20,045.19 | 192,525 |
| 2024-06-21 | 20,600.00 | 20,900.00 | 20,400.00 | 20,400.00 | 19,898.87 | 106,872 |
| 2024-06-20 | 20,550.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,191.50 | 63,428 |
| 2024-06-19 | 20,600.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,142.73 | 97,637 |
| 2024-06-18 | 20,250.00 | 20,550.00 | 20,250.00 | 20,450.00 | 19,947.65 | 91,063 |
| 2024-06-17 | 20,400.00 | 20,600.00 | 20,200.00 | 20,300.00 | 19,801.33 | 68,073 |
| 2024-06-14 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 19,898.87 | 114,028 |
| 2024-06-13 | 20,500.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,045.19 | 138,587 |
| 2024-06-12 | 20,450.00 | 20,750.00 | 20,250.00 | 20,400.00 | 19,898.87 | 84,788 |
| 2024-06-11 | 20,500.00 | 20,900.00 | 20,400.00 | 20,500.00 | 19,996.42 | 82,213 |
| 2024-06-10 | 20,650.00 | 20,950.00 | 20,450.00 | 20,650.00 | 20,142.73 | 62,467 |
| 2024-06-07 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,337.82 | 95,181 |
| 2024-06-05 | 20,750.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,386.59 | 90,073 |
| 2024-06-04 | 20,900.00 | 20,950.00 | 20,650.00 | 20,650.00 | 20,142.73 | 72,873 |
| 2024-06-03 | 20,500.00 | 21,050.00 | 20,300.00 | 20,900.00 | 20,386.59 | 144,792 |
| 2024-05-31 | 20,750.00 | 21,050.00 | 20,300.00 | 20,300.00 | 19,801.33 | 282,538 |
| 2024-05-30 | 20,750.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,240.28 | 82,388 |
| 2024-05-29 | 20,750.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,093.96 | 117,964 |
| 2024-05-28 | 20,950.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,045.19 | 141,434 |
| 2024-05-27 | 22,000.00 | 22,000.00 | 20,700.00 | 21,000.00 | 20,484.13 | 288,141 |
| 2024-05-24 | 22,200.00 | 22,250.00 | 21,750.00 | 21,750.00 | 21,215.71 | 115,964 |
| 2024-05-23 | 21,950.00 | 22,600.00 | 21,650.00 | 22,450.00 | 21,898.52 | 143,155 |
| 2024-05-22 | 22,250.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,459.57 | 116,527 |
| 2024-05-21 | 22,600.00 | 22,850.00 | 21,850.00 | 22,200.00 | 21,654.66 | 195,933 |
| 2024-05-20 | 23,300.00 | 23,350.00 | 22,450.00 | 22,600.00 | 22,044.83 | 119,766 |
| 2024-05-17 | 23,350.00 | 23,750.00 | 22,950.00 | 23,050.00 | 22,483.78 | 183,668 |
| 2024-05-16 | 23,800.00 | 23,800.00 | 22,900.00 | 23,000.00 | 22,435.00 | 192,080 |
| 2024-05-14 | 23,350.00 | 24,100.00 | 23,100.00 | 23,500.00 | 22,922.72 | 326,397 |
| 2024-05-13 | 23,250.00 | 23,650.00 | 22,550.00 | 22,900.00 | 22,337.46 | 243,453 |
| 2024-05-10 | 23,750.00 | 24,850.00 | 23,350.00 | 23,350.00 | 22,776.41 | 887,774 |
| 2024-05-09 | 22,150.00 | 24,100.00 | 22,100.00 | 23,950.00 | 23,361.67 | 580,945 |
| 2024-05-08 | 22,150.00 | 22,600.00 | 22,150.00 | 22,150.00 | 21,605.88 | 58,980 |
| 2024-05-07 | 22,400.00 | 22,550.00 | 22,150.00 | 22,300.00 | 21,752.20 | 130,480 |
| 2024-05-03 | 21,800.00 | 22,150.00 | 21,800.00 | 22,050.00 | 21,508.34 | 80,209 |
| 2024-05-02 | 21,900.00 | 22,150.00 | 21,650.00 | 21,650.00 | 21,118.17 | 80,910 |
| 2024-04-30 | 21,800.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,264.48 | 113,767 |
| 2024-04-29 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,264.48 | 105,030 |
| 2024-04-26 | 21,450.00 | 21,600.00 | 21,250.00 | 21,350.00 | 20,825.54 | 84,032 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 303.0000 KRW |
| 2024-12-27 | 245.0000 KRW |
| 2023-12-27 | 245.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.