NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 46,450.00 | 47,250.00 | 45,800.00 | 46,450.00 | 44,880.36 | 132,590 |
| 2023-05-03 | 46,850.00 | 47,600.00 | 46,300.00 | 46,750.00 | 45,170.22 | 168,680 |
| 2023-05-02 | 44,100.00 | 47,050.00 | 43,550.00 | 47,000.00 | 45,411.77 | 450,464 |
| 2023-04-28 | 41,400.00 | 44,150.00 | 41,400.00 | 43,950.00 | 42,464.84 | 370,328 |
| 2023-04-27 | 41,750.00 | 42,300.00 | 41,300.00 | 41,850.00 | 40,435.80 | 81,258 |
| 2023-04-26 | 40,550.00 | 42,550.00 | 40,450.00 | 41,800.00 | 40,387.49 | 208,194 |
| 2023-04-25 | 40,950.00 | 41,300.00 | 40,300.00 | 40,550.00 | 39,179.73 | 159,104 |
| 2023-04-24 | 39,700.00 | 41,750.00 | 39,700.00 | 40,950.00 | 39,566.21 | 202,733 |
| 2023-04-21 | 39,800.00 | 40,500.00 | 39,500.00 | 40,050.00 | 38,696.63 | 144,702 |
| 2023-04-20 | 41,400.00 | 41,400.00 | 39,500.00 | 40,200.00 | 38,841.56 | 259,805 |
| 2023-04-19 | 42,100.00 | 42,650.00 | 41,300.00 | 41,500.00 | 40,097.63 | 144,484 |
| 2023-04-18 | 41,950.00 | 42,100.00 | 41,300.00 | 42,000.00 | 40,580.73 | 99,092 |
| 2023-04-17 | 42,550.00 | 42,600.00 | 41,150.00 | 41,650.00 | 40,242.56 | 139,478 |
| 2023-04-14 | 41,850.00 | 43,850.00 | 41,800.00 | 42,500.00 | 41,063.84 | 244,682 |
| 2023-04-13 | 41,350.00 | 41,950.00 | 40,900.00 | 41,600.00 | 40,194.25 | 123,770 |
| 2023-04-12 | 42,700.00 | 42,700.00 | 41,100.00 | 41,100.00 | 39,711.14 | 173,633 |
| 2023-04-11 | 41,750.00 | 43,100.00 | 41,250.00 | 42,400.00 | 40,967.21 | 188,465 |
| 2023-04-10 | 42,500.00 | 44,150.00 | 41,150.00 | 41,350.00 | 39,952.70 | 291,444 |
| 2023-04-07 | 41,600.00 | 43,200.00 | 40,850.00 | 42,450.00 | 41,015.53 | 189,753 |
| 2023-04-06 | 42,050.00 | 42,350.00 | 41,200.00 | 41,200.00 | 39,807.77 | 119,430 |
| 2023-04-05 | 42,850.00 | 43,200.00 | 41,900.00 | 42,050.00 | 40,629.04 | 170,119 |
| 2023-04-04 | 41,400.00 | 43,300.00 | 41,000.00 | 43,200.00 | 41,740.18 | 383,429 |
| 2023-04-03 | 39,700.00 | 41,400.00 | 39,700.00 | 40,800.00 | 39,421.28 | 267,630 |
| 2023-03-31 | 40,350.00 | 40,500.00 | 39,250.00 | 40,000.00 | 38,648.32 | 182,418 |
| 2023-03-30 | 41,600.00 | 41,650.00 | 39,750.00 | 40,100.00 | 38,744.94 | 230,182 |
| 2023-03-29 | 41,200.00 | 41,500.00 | 40,050.00 | 40,800.00 | 39,421.28 | 140,226 |
| 2023-03-28 | 40,700.00 | 41,450.00 | 40,300.00 | 41,200.00 | 39,807.77 | 82,822 |
| 2023-03-27 | 42,000.00 | 42,050.00 | 40,200.00 | 40,700.00 | 39,324.66 | 119,329 |
| 2023-03-24 | 40,950.00 | 42,100.00 | 40,550.00 | 41,750.00 | 40,339.18 | 174,161 |
| 2023-03-23 | 40,800.00 | 41,500.00 | 39,950.00 | 40,750.00 | 39,372.97 | 241,547 |
| 2023-03-22 | 42,700.00 | 42,700.00 | 41,100.00 | 41,350.00 | 39,952.70 | 155,888 |
| 2023-03-21 | 44,250.00 | 45,000.00 | 41,800.00 | 42,000.00 | 40,580.73 | 316,791 |
| 2023-03-20 | 41,000.00 | 42,900.00 | 40,000.00 | 42,000.00 | 40,580.73 | 235,941 |
| 2023-03-17 | 40,700.00 | 41,200.00 | 39,900.00 | 40,800.00 | 39,421.28 | 172,885 |
| 2023-03-16 | 39,500.00 | 41,100.00 | 39,000.00 | 40,100.00 | 38,744.94 | 190,957 |
| 2023-03-15 | 41,950.00 | 42,050.00 | 40,250.00 | 40,250.00 | 38,889.87 | 194,504 |
| 2023-03-14 | 42,750.00 | 42,900.00 | 41,000.00 | 41,400.00 | 40,001.01 | 212,945 |
| 2023-03-13 | 43,000.00 | 43,000.00 | 41,600.00 | 42,650.00 | 41,208.77 | 236,359 |
| 2023-03-10 | 43,900.00 | 44,300.00 | 42,900.00 | 43,050.00 | 41,595.25 | 147,644 |
| 2023-03-09 | 43,800.00 | 45,350.00 | 43,300.00 | 44,650.00 | 43,141.18 | 238,883 |
| 2023-03-08 | 43,600.00 | 44,900.00 | 42,950.00 | 44,000.00 | 42,513.15 | 299,882 |
| 2023-03-07 | 45,150.00 | 45,300.00 | 42,650.00 | 44,350.00 | 42,851.32 | 466,779 |
| 2023-03-06 | 45,700.00 | 46,150.00 | 44,800.00 | 45,300.00 | 43,769.22 | 129,707 |
| 2023-03-03 | 46,300.00 | 46,350.00 | 45,050.00 | 45,750.00 | 44,204.01 | 155,450 |
| 2023-03-02 | 46,850.00 | 46,900.00 | 45,500.00 | 45,950.00 | 44,397.25 | 202,181 |
| 2023-02-28 | 45,800.00 | 47,100.00 | 45,450.00 | 46,900.00 | 45,315.15 | 225,945 |
| 2023-02-27 | 46,800.00 | 47,550.00 | 45,500.00 | 45,800.00 | 44,252.32 | 238,483 |
| 2023-02-24 | 47,600.00 | 48,100.00 | 46,250.00 | 47,200.00 | 45,605.01 | 242,602 |
| 2023-02-23 | 46,800.00 | 48,000.00 | 46,750.00 | 47,500.00 | 45,894.87 | 191,615 |
| 2023-02-22 | 45,600.00 | 47,900.00 | 45,500.00 | 46,700.00 | 45,121.91 | 369,004 |
| 2023-02-21 | 46,750.00 | 46,800.00 | 44,750.00 | 46,150.00 | 44,590.49 | 373,024 |
| 2023-02-20 | 46,650.00 | 47,300.00 | 46,300.00 | 46,750.00 | 45,170.22 | 176,404 |
| 2023-02-17 | 46,000.00 | 48,400.00 | 45,200.00 | 47,100.00 | 45,508.39 | 420,640 |
| 2023-02-16 | 46,000.00 | 48,000.00 | 45,750.00 | 46,450.00 | 44,880.36 | 449,772 |
| 2023-02-15 | 46,400.00 | 47,050.00 | 45,000.00 | 45,500.00 | 43,962.46 | 292,459 |
| 2023-02-14 | 44,000.00 | 47,000.00 | 43,500.00 | 46,400.00 | 44,832.05 | 560,284 |
| 2023-02-13 | 43,100.00 | 44,250.00 | 42,400.00 | 43,850.00 | 42,368.22 | 234,190 |
| 2023-02-10 | 43,050.00 | 43,600.00 | 42,450.00 | 43,250.00 | 41,788.49 | 172,326 |
| 2023-02-09 | 42,400.00 | 43,400.00 | 41,650.00 | 43,050.00 | 41,595.25 | 228,092 |
| 2023-02-08 | 43,200.00 | 43,650.00 | 42,850.00 | 42,950.00 | 41,498.63 | 166,531 |
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.