NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 34,400.00 | 35,550.00 | 34,400.00 | 34,800.00 | 33,624.03 | 135,643 |
| 2023-07-31 | 34,000.00 | 34,800.00 | 33,300.00 | 34,500.00 | 33,334.17 | 137,231 |
| 2023-07-28 | 34,700.00 | 34,900.00 | 33,250.00 | 33,600.00 | 32,464.59 | 154,829 |
| 2023-07-27 | 33,100.00 | 35,850.00 | 33,050.00 | 34,650.00 | 33,479.10 | 225,298 |
| 2023-07-26 | 34,800.00 | 35,200.00 | 33,150.00 | 33,550.00 | 32,416.27 | 404,152 |
| 2023-07-25 | 36,000.00 | 36,050.00 | 35,000.00 | 35,250.00 | 34,058.83 | 229,874 |
| 2023-07-24 | 38,750.00 | 38,750.00 | 35,950.00 | 36,000.00 | 34,783.48 | 365,757 |
| 2023-07-21 | 38,950.00 | 39,200.00 | 38,000.00 | 39,050.00 | 37,730.42 | 199,627 |
| 2023-07-20 | 36,700.00 | 39,400.00 | 36,700.00 | 38,000.00 | 36,715.90 | 287,739 |
| 2023-07-19 | 37,000.00 | 37,650.00 | 36,500.00 | 37,050.00 | 35,798.00 | 111,065 |
| 2023-07-18 | 38,350.00 | 38,500.00 | 36,500.00 | 37,050.00 | 35,798.00 | 250,705 |
| 2023-07-17 | 38,800.00 | 38,900.00 | 38,200.00 | 38,350.00 | 37,054.07 | 83,830 |
| 2023-07-14 | 38,350.00 | 38,850.00 | 37,800.00 | 38,500.00 | 37,199.00 | 151,352 |
| 2023-07-13 | 38,300.00 | 39,050.00 | 38,000.00 | 38,200.00 | 36,909.14 | 129,713 |
| 2023-07-12 | 38,050.00 | 38,350.00 | 37,300.00 | 38,200.00 | 36,909.14 | 255,398 |
| 2023-07-11 | 38,000.00 | 39,000.00 | 38,000.00 | 38,200.00 | 36,909.14 | 252,376 |
| 2023-07-10 | 40,750.00 | 40,850.00 | 37,950.00 | 38,300.00 | 37,005.76 | 467,029 |
| 2023-07-07 | 40,900.00 | 41,650.00 | 40,000.00 | 40,750.00 | 39,372.97 | 115,581 |
| 2023-07-06 | 42,100.00 | 42,550.00 | 41,300.00 | 41,350.00 | 39,952.70 | 112,368 |
| 2023-07-05 | 42,500.00 | 43,800.00 | 41,600.00 | 42,100.00 | 40,677.35 | 209,274 |
| 2023-07-04 | 39,600.00 | 42,800.00 | 39,350.00 | 42,450.00 | 41,015.53 | 345,373 |
| 2023-07-03 | 39,300.00 | 40,150.00 | 38,700.00 | 39,600.00 | 38,261.83 | 201,532 |
| 2023-06-30 | 39,850.00 | 40,300.00 | 38,900.00 | 39,300.00 | 37,971.97 | 272,259 |
| 2023-06-29 | 42,100.00 | 42,150.00 | 39,600.00 | 39,850.00 | 38,503.38 | 541,708 |
| 2023-06-28 | 44,000.00 | 44,000.00 | 42,050.00 | 42,200.00 | 40,773.97 | 234,956 |
| 2023-06-27 | 43,050.00 | 44,600.00 | 42,800.00 | 44,000.00 | 42,513.15 | 373,150 |
| 2023-06-26 | 45,900.00 | 45,900.00 | 42,500.00 | 42,600.00 | 41,160.46 | 519,937 |
| 2023-06-23 | 46,800.00 | 47,050.00 | 45,000.00 | 45,900.00 | 44,348.94 | 447,861 |
| 2023-06-22 | 45,800.00 | 47,950.00 | 45,200.00 | 47,500.00 | 45,894.87 | 385,143 |
| 2023-06-21 | 46,850.00 | 47,050.00 | 45,350.00 | 45,850.00 | 44,300.63 | 197,168 |
| 2023-06-20 | 46,700.00 | 47,900.00 | 45,900.00 | 46,600.00 | 45,025.29 | 294,438 |
| 2023-06-19 | 46,950.00 | 47,200.00 | 45,800.00 | 46,250.00 | 44,687.12 | 141,699 |
| 2023-06-16 | 46,900.00 | 47,200.00 | 45,500.00 | 46,450.00 | 44,880.36 | 371,897 |
| 2023-06-15 | 47,850.00 | 48,050.00 | 46,300.00 | 46,900.00 | 45,315.15 | 240,371 |
| 2023-06-14 | 49,500.00 | 49,500.00 | 46,400.00 | 47,550.00 | 45,943.19 | 523,860 |
| 2023-06-13 | 47,550.00 | 49,950.00 | 47,350.00 | 49,000.00 | 47,344.19 | 503,353 |
| 2023-06-12 | 48,650.00 | 49,100.00 | 45,300.00 | 46,500.00 | 44,928.67 | 629,435 |
| 2023-06-09 | 49,900.00 | 53,000.00 | 47,550.00 | 47,850.00 | 46,233.05 | 996,778 |
| 2023-06-08 | 48,200.00 | 50,300.00 | 47,700.00 | 49,000.00 | 47,344.19 | 215,796 |
| 2023-06-07 | 47,950.00 | 48,950.00 | 47,850.00 | 48,450.00 | 46,812.77 | 173,221 |
| 2023-06-05 | 49,250.00 | 49,350.00 | 47,550.00 | 48,000.00 | 46,377.98 | 207,516 |
| 2023-06-02 | 50,600.00 | 50,600.00 | 48,500.00 | 49,250.00 | 47,585.74 | 240,506 |
| 2023-06-01 | 50,100.00 | 50,800.00 | 49,250.00 | 50,600.00 | 48,890.12 | 116,042 |
| 2023-05-31 | 48,850.00 | 51,800.00 | 48,500.00 | 49,950.00 | 48,262.08 | 379,878 |
| 2023-05-30 | 46,400.00 | 49,500.00 | 46,200.00 | 49,400.00 | 47,730.67 | 482,515 |
| 2023-05-26 | 45,550.00 | 46,550.00 | 44,700.00 | 46,100.00 | 44,542.18 | 134,237 |
| 2023-05-25 | 44,150.00 | 46,250.00 | 44,000.00 | 45,700.00 | 44,155.70 | 144,694 |
| 2023-05-24 | 44,750.00 | 44,900.00 | 43,800.00 | 44,750.00 | 43,237.80 | 66,376 |
| 2023-05-23 | 45,500.00 | 46,200.00 | 44,750.00 | 44,750.00 | 43,237.80 | 96,534 |
| 2023-05-22 | 44,900.00 | 46,500.00 | 44,350.00 | 45,600.00 | 44,059.08 | 184,407 |
| 2023-05-19 | 44,300.00 | 44,600.00 | 43,850.00 | 44,200.00 | 42,706.39 | 51,224 |
| 2023-05-18 | 44,750.00 | 45,100.00 | 43,850.00 | 44,000.00 | 42,513.15 | 53,886 |
| 2023-05-17 | 44,150.00 | 45,250.00 | 43,700.00 | 44,100.00 | 42,609.77 | 93,895 |
| 2023-05-16 | 42,250.00 | 44,500.00 | 42,200.00 | 44,150.00 | 42,658.08 | 114,048 |
| 2023-05-15 | 43,350.00 | 43,400.00 | 42,300.00 | 42,300.00 | 40,870.59 | 111,367 |
| 2023-05-12 | 44,250.00 | 44,350.00 | 42,600.00 | 43,350.00 | 41,885.11 | 144,711 |
| 2023-05-11 | 44,250.00 | 46,050.00 | 43,950.00 | 43,950.00 | 42,464.84 | 132,526 |
| 2023-05-10 | 44,700.00 | 45,750.00 | 43,850.00 | 44,800.00 | 43,286.11 | 195,014 |
| 2023-05-09 | 44,700.00 | 45,550.00 | 44,500.00 | 45,050.00 | 43,527.67 | 126,868 |
| 2023-05-08 | 46,600.00 | 47,150.00 | 44,250.00 | 45,000.00 | 43,479.36 | 264,725 |
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.