NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 28,150.00 | 28,350.00 | 26,900.00 | 27,100.00 | 26,184.23 | 272,877 |
| 2023-10-31 | 28,500.00 | 28,650.00 | 27,400.00 | 27,550.00 | 26,619.03 | 313,425 |
| 2023-10-30 | 26,350.00 | 28,200.00 | 26,300.00 | 28,100.00 | 27,150.44 | 521,965 |
| 2023-10-27 | 27,450.00 | 27,650.00 | 26,200.00 | 26,200.00 | 25,314.65 | 378,798 |
| 2023-10-26 | 25,900.00 | 27,350.00 | 25,900.00 | 27,000.00 | 26,087.61 | 417,576 |
| 2023-10-25 | 26,400.00 | 28,600.00 | 26,100.00 | 26,750.00 | 25,846.06 | 1,089,416 |
| 2023-10-24 | 25,500.00 | 25,700.00 | 24,350.00 | 25,650.00 | 24,783.23 | 277,332 |
| 2023-10-23 | 26,000.00 | 26,850.00 | 25,150.00 | 25,150.00 | 24,300.13 | 333,536 |
| 2023-10-20 | 25,550.00 | 26,600.00 | 25,050.00 | 26,000.00 | 25,121.41 | 385,675 |
| 2023-10-19 | 26,000.00 | 27,050.00 | 25,700.00 | 26,050.00 | 25,169.72 | 493,090 |
| 2023-10-18 | 27,300.00 | 28,050.00 | 25,950.00 | 26,200.00 | 25,314.65 | 751,752 |
| 2023-10-17 | 24,000.00 | 28,750.00 | 23,950.00 | 27,550.00 | 26,619.03 | 2,537,701 |
| 2023-10-16 | 24,350.00 | 24,650.00 | 23,600.00 | 23,800.00 | 22,995.75 | 175,993 |
| 2023-10-13 | 23,950.00 | 24,800.00 | 23,700.00 | 24,100.00 | 23,285.61 | 263,072 |
| 2023-10-12 | 24,400.00 | 24,650.00 | 23,800.00 | 23,900.00 | 23,092.37 | 238,483 |
| 2023-10-11 | 24,550.00 | 25,050.00 | 24,150.00 | 24,200.00 | 23,382.23 | 200,011 |
| 2023-10-10 | 25,900.00 | 25,950.00 | 24,250.00 | 24,350.00 | 23,527.16 | 358,266 |
| 2023-10-06 | 23,600.00 | 25,950.00 | 23,600.00 | 25,600.00 | 24,734.92 | 780,789 |
| 2023-10-05 | 24,250.00 | 24,500.00 | 23,350.00 | 23,350.00 | 22,560.95 | 463,361 |
| 2023-10-04 | 25,300.00 | 25,350.00 | 23,750.00 | 24,000.00 | 23,188.99 | 435,075 |
| 2023-09-27 | 25,650.00 | 26,200.00 | 25,250.00 | 25,550.00 | 24,686.61 | 324,432 |
| 2023-09-26 | 26,550.00 | 26,800.00 | 25,850.00 | 25,900.00 | 25,024.78 | 444,035 |
| 2023-09-25 | 27,650.00 | 28,100.00 | 26,700.00 | 26,800.00 | 25,894.37 | 547,516 |
| 2023-09-22 | 27,550.00 | 28,650.00 | 27,150.00 | 27,450.00 | 26,522.41 | 976,956 |
| 2023-09-21 | 31,500.00 | 31,900.00 | 28,600.00 | 28,600.00 | 27,633.55 | 1,793,275 |
| 2023-09-20 | 33,100.00 | 34,100.00 | 32,350.00 | 32,600.00 | 31,498.38 | 633,219 |
| 2023-09-19 | 33,000.00 | 35,550.00 | 32,900.00 | 34,500.00 | 33,334.17 | 1,288,540 |
| 2023-09-18 | 35,750.00 | 37,100.00 | 32,250.00 | 32,550.00 | 31,450.07 | 1,313,897 |
| 2023-09-15 | 36,200.00 | 37,600.00 | 35,700.00 | 36,250.00 | 35,025.04 | 718,124 |
| 2023-09-14 | 38,300.00 | 38,350.00 | 34,500.00 | 35,800.00 | 34,590.24 | 1,977,550 |
| 2023-09-13 | 39,650.00 | 42,650.00 | 39,000.00 | 42,400.00 | 40,967.21 | 1,012,777 |
| 2023-09-12 | 37,700.00 | 39,200.00 | 37,400.00 | 38,700.00 | 37,392.25 | 224,916 |
| 2023-09-11 | 39,150.00 | 39,350.00 | 37,550.00 | 37,650.00 | 36,377.73 | 190,335 |
| 2023-09-08 | 38,600.00 | 39,450.00 | 37,500.00 | 39,100.00 | 37,778.73 | 154,395 |
| 2023-09-07 | 37,850.00 | 38,950.00 | 37,800.00 | 38,400.00 | 37,102.38 | 132,034 |
| 2023-09-06 | 39,050.00 | 39,300.00 | 37,700.00 | 38,200.00 | 36,909.14 | 145,075 |
| 2023-09-05 | 38,600.00 | 39,650.00 | 38,350.00 | 38,850.00 | 37,537.18 | 141,190 |
| 2023-09-04 | 38,650.00 | 39,800.00 | 38,250.00 | 38,550.00 | 37,247.31 | 226,828 |
| 2023-09-01 | 35,300.00 | 38,600.00 | 35,300.00 | 38,150.00 | 36,860.83 | 378,777 |
| 2023-08-31 | 35,900.00 | 36,250.00 | 35,250.00 | 35,250.00 | 34,058.83 | 103,019 |
| 2023-08-30 | 37,100.00 | 37,300.00 | 35,350.00 | 35,650.00 | 34,445.31 | 170,873 |
| 2023-08-29 | 36,900.00 | 37,600.00 | 36,450.00 | 36,800.00 | 35,556.45 | 109,320 |
| 2023-08-28 | 36,400.00 | 36,900.00 | 35,700.00 | 36,250.00 | 35,025.04 | 109,504 |
| 2023-08-25 | 34,650.00 | 37,400.00 | 34,650.00 | 36,100.00 | 34,880.10 | 173,098 |
| 2023-08-24 | 35,200.00 | 36,350.00 | 34,800.00 | 35,550.00 | 34,348.69 | 166,942 |
| 2023-08-23 | 38,150.00 | 38,150.00 | 34,350.00 | 34,900.00 | 33,720.66 | 332,821 |
| 2023-08-22 | 36,800.00 | 38,250.00 | 36,300.00 | 38,100.00 | 36,812.52 | 122,246 |
| 2023-08-21 | 37,200.00 | 37,950.00 | 36,800.00 | 36,950.00 | 35,701.38 | 87,450 |
| 2023-08-18 | 36,450.00 | 37,450.00 | 35,800.00 | 37,050.00 | 35,798.00 | 108,519 |
| 2023-08-17 | 37,300.00 | 37,700.00 | 35,900.00 | 37,250.00 | 35,991.24 | 120,616 |
| 2023-08-16 | 38,100.00 | 38,100.00 | 36,600.00 | 37,300.00 | 36,039.55 | 102,481 |
| 2023-08-14 | 36,750.00 | 39,000.00 | 36,750.00 | 38,100.00 | 36,812.52 | 256,828 |
| 2023-08-11 | 36,700.00 | 37,800.00 | 35,500.00 | 37,050.00 | 35,798.00 | 219,626 |
| 2023-08-10 | 34,300.00 | 36,950.00 | 34,150.00 | 36,100.00 | 34,880.10 | 323,376 |
| 2023-08-09 | 34,050.00 | 34,700.00 | 33,350.00 | 34,200.00 | 33,044.31 | 83,608 |
| 2023-08-08 | 34,700.00 | 35,300.00 | 33,200.00 | 33,650.00 | 32,512.90 | 157,620 |
| 2023-08-07 | 34,250.00 | 35,450.00 | 33,450.00 | 34,950.00 | 33,768.97 | 160,044 |
| 2023-08-04 | 33,050.00 | 35,700.00 | 33,050.00 | 34,250.00 | 33,092.62 | 187,463 |
| 2023-08-03 | 33,500.00 | 33,850.00 | 32,800.00 | 33,250.00 | 32,126.41 | 113,431 |
| 2023-08-02 | 34,750.00 | 34,850.00 | 33,500.00 | 33,900.00 | 32,754.45 | 94,196 |
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.