NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20,850.00 | 21,650.00 | 20,800.00 | 21,200.00 | 20,679.22 | 99,779 |
| 2024-04-24 | 21,000.00 | 21,200.00 | 20,800.00 | 21,100.00 | 20,581.68 | 51,916 |
| 2024-04-23 | 20,600.00 | 21,300.00 | 20,600.00 | 20,700.00 | 20,191.50 | 87,562 |
| 2024-04-22 | 20,900.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,093.96 | 59,380 |
| 2024-04-19 | 19,900.00 | 21,050.00 | 19,900.00 | 20,700.00 | 20,191.50 | 185,531 |
| 2024-04-18 | 19,800.00 | 20,100.00 | 19,740.00 | 20,100.00 | 19,606.24 | 42,734 |
| 2024-04-17 | 19,850.00 | 19,980.00 | 19,690.00 | 19,690.00 | 19,206.31 | 65,195 |
| 2024-04-16 | 19,480.00 | 19,880.00 | 19,100.00 | 19,880.00 | 19,391.65 | 117,933 |
| 2024-04-15 | 19,700.00 | 19,960.00 | 19,570.00 | 19,680.00 | 19,196.56 | 128,585 |
| 2024-04-12 | 20,450.00 | 20,550.00 | 19,980.00 | 20,000.00 | 19,508.70 | 107,286 |
| 2024-04-11 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 19,947.65 | 53,635 |
| 2024-04-09 | 20,500.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,142.73 | 84,802 |
| 2024-04-08 | 20,950.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,045.19 | 115,791 |
| 2024-04-05 | 21,100.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,337.82 | 76,705 |
| 2024-04-04 | 21,250.00 | 21,500.00 | 21,000.00 | 21,150.00 | 20,630.45 | 116,055 |
| 2024-04-03 | 21,750.00 | 21,800.00 | 21,100.00 | 21,200.00 | 20,679.22 | 155,318 |
| 2024-04-02 | 22,250.00 | 22,400.00 | 21,650.00 | 21,750.00 | 21,215.71 | 121,254 |
| 2024-04-01 | 22,050.00 | 22,550.00 | 21,950.00 | 22,350.00 | 21,800.97 | 113,511 |
| 2024-03-29 | 22,150.00 | 22,200.00 | 21,750.00 | 21,850.00 | 21,313.25 | 78,942 |
| 2024-03-28 | 22,500.00 | 22,550.00 | 22,050.00 | 22,150.00 | 21,605.88 | 87,013 |
| 2024-03-27 | 22,300.00 | 22,650.00 | 22,200.00 | 22,450.00 | 21,898.52 | 110,783 |
| 2024-03-26 | 21,900.00 | 22,350.00 | 21,800.00 | 22,350.00 | 21,800.97 | 114,914 |
| 2024-03-25 | 21,800.00 | 22,100.00 | 21,650.00 | 21,950.00 | 21,410.80 | 73,936 |
| 2024-03-22 | 22,100.00 | 22,100.00 | 21,850.00 | 21,900.00 | 21,362.03 | 74,522 |
| 2024-03-21 | 22,100.00 | 22,450.00 | 21,850.00 | 22,100.00 | 21,557.11 | 138,368 |
| 2024-03-20 | 22,200.00 | 22,550.00 | 22,000.00 | 22,050.00 | 21,508.34 | 90,386 |
| 2024-03-19 | 22,350.00 | 22,550.00 | 21,900.00 | 22,200.00 | 21,654.66 | 112,093 |
| 2024-03-18 | 22,000.00 | 22,350.00 | 21,850.00 | 22,200.00 | 21,654.66 | 95,585 |
| 2024-03-15 | 22,150.00 | 22,350.00 | 21,800.00 | 22,100.00 | 21,557.11 | 134,309 |
| 2024-03-14 | 22,350.00 | 22,650.00 | 22,150.00 | 22,350.00 | 21,800.97 | 146,922 |
| 2024-03-13 | 22,700.00 | 22,700.00 | 22,150.00 | 22,450.00 | 21,898.52 | 92,986 |
| 2024-03-12 | 22,150.00 | 22,700.00 | 21,950.00 | 22,450.00 | 21,898.52 | 168,464 |
| 2024-03-11 | 21,450.00 | 22,300.00 | 21,300.00 | 22,150.00 | 21,605.88 | 217,882 |
| 2024-03-08 | 21,600.00 | 21,750.00 | 21,350.00 | 21,450.00 | 20,923.08 | 137,904 |
| 2024-03-07 | 21,600.00 | 21,750.00 | 21,000.00 | 21,400.00 | 20,874.31 | 240,908 |
| 2024-03-06 | 21,550.00 | 21,800.00 | 21,400.00 | 21,650.00 | 21,118.17 | 167,079 |
| 2024-03-05 | 22,100.00 | 22,150.00 | 21,400.00 | 21,650.00 | 21,118.17 | 315,963 |
| 2024-03-04 | 22,400.00 | 22,650.00 | 21,850.00 | 22,200.00 | 21,654.66 | 222,011 |
| 2024-02-29 | 22,650.00 | 22,900.00 | 22,000.00 | 22,100.00 | 21,557.11 | 307,356 |
| 2024-02-28 | 22,700.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,239.92 | 74,867 |
| 2024-02-27 | 22,800.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,093.60 | 149,912 |
| 2024-02-26 | 23,100.00 | 23,200.00 | 22,800.00 | 22,900.00 | 22,337.46 | 137,114 |
| 2024-02-23 | 23,900.00 | 23,950.00 | 23,000.00 | 23,100.00 | 22,532.55 | 275,568 |
| 2024-02-22 | 24,100.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,215.35 | 159,954 |
| 2024-02-21 | 23,750.00 | 24,150.00 | 23,700.00 | 23,950.00 | 23,361.67 | 109,058 |
| 2024-02-20 | 24,450.00 | 24,450.00 | 23,950.00 | 23,950.00 | 23,361.67 | 136,097 |
| 2024-02-19 | 24,450.00 | 24,750.00 | 24,200.00 | 24,250.00 | 23,654.30 | 143,472 |
| 2024-02-16 | 24,500.00 | 24,600.00 | 24,150.00 | 24,450.00 | 23,849.39 | 261,843 |
| 2024-02-15 | 25,600.00 | 25,850.00 | 24,300.00 | 24,350.00 | 23,751.84 | 464,373 |
| 2024-02-14 | 25,500.00 | 25,900.00 | 24,750.00 | 25,500.00 | 24,873.59 | 355,410 |
| 2024-02-13 | 26,050.00 | 26,500.00 | 25,900.00 | 26,250.00 | 25,605.17 | 120,603 |
| 2024-02-08 | 25,800.00 | 26,350.00 | 25,750.00 | 25,750.00 | 25,117.45 | 108,680 |
| 2024-02-07 | 26,400.00 | 26,750.00 | 25,850.00 | 25,850.00 | 25,214.99 | 147,750 |
| 2024-02-06 | 26,950.00 | 27,150.00 | 26,300.00 | 26,400.00 | 25,751.48 | 168,091 |
| 2024-02-05 | 26,150.00 | 27,500.00 | 26,050.00 | 26,850.00 | 26,190.43 | 352,159 |
| 2024-02-02 | 25,300.00 | 28,700.00 | 25,000.00 | 26,400.00 | 25,751.48 | 1,341,856 |
| 2024-02-01 | 25,350.00 | 25,450.00 | 24,650.00 | 25,150.00 | 24,532.19 | 191,919 |
| 2024-01-31 | 26,300.00 | 26,300.00 | 25,450.00 | 25,500.00 | 24,873.59 | 113,346 |
| 2024-01-30 | 25,800.00 | 26,450.00 | 25,800.00 | 26,150.00 | 25,507.62 | 139,867 |
| 2024-01-29 | 26,050.00 | 26,650.00 | 25,800.00 | 25,900.00 | 25,263.77 | 149,445 |
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.