NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 25,500.00 | 26,250.00 | 25,500.00 | 25,800.00 | 25,166.22 | 84,036 |
| 2024-01-25 | 25,900.00 | 26,050.00 | 25,100.00 | 25,850.00 | 25,214.99 | 156,682 |
| 2024-01-24 | 26,000.00 | 26,400.00 | 25,800.00 | 26,050.00 | 25,410.08 | 91,857 |
| 2024-01-23 | 25,850.00 | 26,250.00 | 25,500.00 | 26,150.00 | 25,507.62 | 124,631 |
| 2024-01-22 | 26,100.00 | 26,200.00 | 25,550.00 | 25,650.00 | 25,019.91 | 84,569 |
| 2024-01-19 | 25,700.00 | 26,500.00 | 25,700.00 | 25,750.00 | 25,117.45 | 122,946 |
| 2024-01-18 | 25,400.00 | 26,200.00 | 25,100.00 | 25,550.00 | 24,922.36 | 129,893 |
| 2024-01-17 | 25,600.00 | 25,800.00 | 24,750.00 | 25,200.00 | 24,580.96 | 161,823 |
| 2024-01-16 | 25,850.00 | 26,250.00 | 25,550.00 | 25,650.00 | 25,019.91 | 90,581 |
| 2024-01-15 | 26,550.00 | 26,600.00 | 25,900.00 | 26,050.00 | 25,410.08 | 92,743 |
| 2024-01-12 | 27,250.00 | 27,450.00 | 26,400.00 | 26,500.00 | 25,849.03 | 157,957 |
| 2024-01-11 | 27,050.00 | 27,500.00 | 26,950.00 | 27,300.00 | 26,629.37 | 163,926 |
| 2024-01-10 | 27,150.00 | 27,150.00 | 26,600.00 | 26,850.00 | 26,190.43 | 107,099 |
| 2024-01-09 | 26,250.00 | 27,300.00 | 26,250.00 | 27,150.00 | 26,483.06 | 217,664 |
| 2024-01-08 | 25,550.00 | 26,450.00 | 25,400.00 | 26,250.00 | 25,605.17 | 118,133 |
| 2024-01-05 | 25,600.00 | 25,850.00 | 25,400.00 | 25,600.00 | 24,971.14 | 75,337 |
| 2024-01-04 | 26,100.00 | 26,100.00 | 25,400.00 | 25,550.00 | 24,922.36 | 169,634 |
| 2024-01-03 | 26,250.00 | 26,500.00 | 26,200.00 | 26,200.00 | 25,556.40 | 99,002 |
| 2024-01-02 | 26,650.00 | 26,800.00 | 26,250.00 | 26,550.00 | 25,897.80 | 106,525 |
| 2023-12-28 | 26,300.00 | 26,750.00 | 26,200.00 | 26,650.00 | 25,995.34 | 101,295 |
| 2023-12-27 | 25,900.00 | 26,450.00 | 25,850.00 | 26,400.00 | 25,751.48 | 107,702 |
| 2023-12-26 | 25,900.00 | 26,600.00 | 25,900.00 | 25,900.00 | 25,024.78 | 114,282 |
| 2023-12-22 | 26,500.00 | 26,550.00 | 25,650.00 | 26,100.00 | 25,218.03 | 266,462 |
| 2023-12-21 | 26,500.00 | 26,700.00 | 26,200.00 | 26,350.00 | 25,459.58 | 159,090 |
| 2023-12-20 | 26,750.00 | 27,200.00 | 26,550.00 | 26,700.00 | 25,797.75 | 156,012 |
| 2023-12-19 | 26,800.00 | 27,200.00 | 26,550.00 | 26,700.00 | 25,797.75 | 176,077 |
| 2023-12-18 | 27,300.00 | 27,400.00 | 26,850.00 | 27,000.00 | 26,087.61 | 121,900 |
| 2023-12-15 | 27,800.00 | 28,100.00 | 27,250.00 | 27,250.00 | 26,329.17 | 185,381 |
| 2023-12-14 | 27,450.00 | 28,400.00 | 27,350.00 | 28,100.00 | 27,150.44 | 493,644 |
| 2023-12-13 | 27,550.00 | 27,600.00 | 26,750.00 | 27,200.00 | 26,280.85 | 185,230 |
| 2023-12-12 | 28,000.00 | 28,250.00 | 27,250.00 | 27,500.00 | 26,570.72 | 246,174 |
| 2023-12-11 | 28,550.00 | 28,700.00 | 27,800.00 | 28,200.00 | 27,247.06 | 147,359 |
| 2023-12-08 | 28,550.00 | 28,950.00 | 28,350.00 | 28,450.00 | 27,488.61 | 173,787 |
| 2023-12-07 | 28,700.00 | 29,150.00 | 28,250.00 | 28,450.00 | 27,488.61 | 215,554 |
| 2023-12-06 | 27,900.00 | 28,950.00 | 27,650.00 | 28,800.00 | 27,826.79 | 352,686 |
| 2023-12-05 | 28,250.00 | 28,450.00 | 27,500.00 | 27,750.00 | 26,812.27 | 186,774 |
| 2023-12-04 | 27,900.00 | 28,700.00 | 27,700.00 | 28,200.00 | 27,247.06 | 317,210 |
| 2023-12-01 | 26,950.00 | 27,750.00 | 26,750.00 | 27,600.00 | 26,667.34 | 229,203 |
| 2023-11-30 | 26,400.00 | 26,850.00 | 26,050.00 | 26,600.00 | 25,701.13 | 114,571 |
| 2023-11-29 | 26,750.00 | 26,750.00 | 26,100.00 | 26,350.00 | 25,459.58 | 220,555 |
| 2023-11-28 | 26,750.00 | 27,000.00 | 26,300.00 | 26,650.00 | 25,749.44 | 203,866 |
| 2023-11-27 | 27,450.00 | 28,250.00 | 26,350.00 | 26,600.00 | 25,701.13 | 343,348 |
| 2023-11-24 | 27,750.00 | 28,400.00 | 27,350.00 | 27,400.00 | 26,474.10 | 294,610 |
| 2023-11-23 | 28,000.00 | 28,200.00 | 27,350.00 | 27,400.00 | 26,474.10 | 208,155 |
| 2023-11-22 | 27,700.00 | 27,900.00 | 27,000.00 | 27,600.00 | 26,667.34 | 135,086 |
| 2023-11-21 | 28,000.00 | 28,350.00 | 27,300.00 | 27,800.00 | 26,860.58 | 182,379 |
| 2023-11-20 | 27,550.00 | 28,450.00 | 27,500.00 | 27,750.00 | 26,812.27 | 193,536 |
| 2023-11-17 | 28,100.00 | 28,400.00 | 27,450.00 | 27,500.00 | 26,570.72 | 188,798 |
| 2023-11-16 | 28,650.00 | 29,050.00 | 27,700.00 | 27,850.00 | 26,908.89 | 317,315 |
| 2023-11-15 | 27,650.00 | 28,000.00 | 26,850.00 | 27,900.00 | 26,957.20 | 298,396 |
| 2023-11-14 | 26,650.00 | 27,700.00 | 26,600.00 | 27,350.00 | 26,425.79 | 374,513 |
| 2023-11-13 | 29,000.00 | 29,250.00 | 26,100.00 | 26,100.00 | 25,218.03 | 668,637 |
| 2023-11-10 | 30,200.00 | 30,950.00 | 28,900.00 | 29,050.00 | 28,068.34 | 531,232 |
| 2023-11-09 | 28,500.00 | 30,750.00 | 28,300.00 | 29,900.00 | 28,889.62 | 872,554 |
| 2023-11-08 | 28,800.00 | 30,850.00 | 28,800.00 | 30,250.00 | 29,227.79 | 988,039 |
| 2023-11-07 | 29,500.00 | 29,500.00 | 28,150.00 | 28,400.00 | 27,440.30 | 253,545 |
| 2023-11-06 | 29,200.00 | 29,600.00 | 28,350.00 | 29,250.00 | 28,261.58 | 489,784 |
| 2023-11-03 | 28,100.00 | 29,450.00 | 27,750.00 | 28,800.00 | 27,826.79 | 674,454 |
| 2023-11-02 | 27,650.00 | 28,150.00 | 27,200.00 | 27,650.00 | 26,715.65 | 276,308 |
| 2023-11-01 | 28,150.00 | 28,350.00 | 26,900.00 | 27,100.00 | 26,184.23 | 272,877 |
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.