NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 42,500.00 | 43,400.00 | 42,200.00 | 43,300.00 | 41,836.80 | 140,330 |
| 2023-02-06 | 42,600.00 | 42,850.00 | 41,950.00 | 42,300.00 | 40,870.59 | 191,329 |
| 2023-02-03 | 43,700.00 | 44,300.00 | 42,750.00 | 43,350.00 | 41,885.11 | 247,151 |
| 2023-02-02 | 42,300.00 | 43,900.00 | 41,850.00 | 43,400.00 | 41,933.42 | 394,183 |
| 2023-02-01 | 41,700.00 | 42,100.00 | 41,300.00 | 41,900.00 | 40,484.11 | 216,066 |
| 2023-01-31 | 41,200.00 | 42,550.00 | 40,150.00 | 41,850.00 | 40,435.80 | 687,929 |
| 2023-01-30 | 41,800.00 | 42,450.00 | 41,100.00 | 41,300.00 | 39,904.39 | 390,460 |
| 2023-01-27 | 44,300.00 | 44,350.00 | 41,900.00 | 41,900.00 | 40,484.11 | 859,529 |
| 2023-01-26 | 45,050.00 | 48,900.00 | 43,850.00 | 44,300.00 | 42,803.01 | 1,309,547 |
| 2023-01-25 | 40,900.00 | 45,150.00 | 40,700.00 | 45,000.00 | 43,479.36 | 1,190,586 |
| 2023-01-20 | 40,700.00 | 40,900.00 | 38,900.00 | 39,600.00 | 38,261.83 | 312,754 |
| 2023-01-19 | 39,600.00 | 40,950.00 | 39,400.00 | 40,600.00 | 39,228.04 | 341,277 |
| 2023-01-18 | 39,750.00 | 40,550.00 | 39,200.00 | 39,750.00 | 38,406.76 | 343,135 |
| 2023-01-17 | 39,300.00 | 39,900.00 | 38,500.00 | 39,550.00 | 38,213.52 | 416,421 |
| 2023-01-16 | 38,100.00 | 39,750.00 | 37,700.00 | 39,000.00 | 37,682.11 | 637,147 |
| 2023-01-13 | 35,000.00 | 38,050.00 | 34,850.00 | 37,950.00 | 36,667.59 | 630,636 |
| 2023-01-12 | 35,500.00 | 35,600.00 | 34,450.00 | 34,800.00 | 33,624.03 | 238,885 |
| 2023-01-11 | 35,950.00 | 36,300.00 | 35,200.00 | 35,300.00 | 34,107.14 | 354,913 |
| 2023-01-10 | 35,650.00 | 36,300.00 | 35,050.00 | 35,200.00 | 34,010.52 | 210,107 |
| 2023-01-09 | 36,200.00 | 36,400.00 | 34,950.00 | 35,350.00 | 34,155.45 | 350,268 |
| 2023-01-06 | 36,200.00 | 36,650.00 | 35,500.00 | 35,800.00 | 34,590.24 | 209,378 |
| 2023-01-05 | 37,400.00 | 37,600.00 | 36,250.00 | 36,400.00 | 35,169.97 | 150,904 |
| 2023-01-04 | 36,300.00 | 36,750.00 | 36,100.00 | 36,550.00 | 35,314.90 | 83,579 |
| 2023-01-03 | 35,700.00 | 36,550.00 | 35,350.00 | 36,500.00 | 35,266.59 | 135,373 |
| 2023-01-02 | 37,400.00 | 37,400.00 | 35,400.00 | 35,450.00 | 34,252.07 | 172,334 |
| 2022-12-29 | 37,950.00 | 38,350.00 | 36,800.00 | 36,950.00 | 35,701.38 | 469,519 |
| 2022-12-28 | 36,650.00 | 37,700.00 | 36,300.00 | 37,150.00 | 35,894.62 | 237,802 |
| 2022-12-27 | 35,600.00 | 37,150.00 | 35,100.00 | 37,150.00 | 35,894.62 | 417,554 |
| 2022-12-26 | 35,200.00 | 35,900.00 | 35,100.00 | 35,650.00 | 34,445.31 | 176,520 |
| 2022-12-23 | 35,600.00 | 35,800.00 | 34,600.00 | 34,950.00 | 33,768.97 | 361,123 |
| 2022-12-22 | 36,900.00 | 37,000.00 | 36,100.00 | 36,200.00 | 34,976.73 | 93,621 |
| 2022-12-21 | 37,050.00 | 37,350.00 | 36,150.00 | 36,650.00 | 35,411.52 | 151,542 |
| 2022-12-20 | 36,950.00 | 37,550.00 | 36,500.00 | 36,500.00 | 35,266.59 | 149,925 |
| 2022-12-19 | 36,700.00 | 37,500.00 | 36,200.00 | 37,350.00 | 36,087.86 | 138,334 |
| 2022-12-16 | 35,850.00 | 37,300.00 | 35,700.00 | 36,800.00 | 35,556.45 | 205,991 |
| 2022-12-15 | 36,400.00 | 37,200.00 | 36,000.00 | 36,450.00 | 35,218.28 | 210,924 |
| 2022-12-14 | 35,650.00 | 36,700.00 | 35,450.00 | 36,500.00 | 35,266.59 | 356,729 |
| 2022-12-13 | 35,250.00 | 35,500.00 | 34,750.00 | 35,450.00 | 34,252.07 | 225,648 |
| 2022-12-12 | 35,550.00 | 35,600.00 | 34,600.00 | 34,850.00 | 33,672.35 | 288,200 |
| 2022-12-09 | 35,700.00 | 36,250.00 | 34,800.00 | 35,650.00 | 34,445.31 | 294,751 |
| 2022-12-08 | 35,650.00 | 36,300.00 | 35,250.00 | 35,450.00 | 34,252.07 | 251,465 |
| 2022-12-07 | 36,950.00 | 36,950.00 | 35,750.00 | 35,850.00 | 34,638.55 | 401,876 |
| 2022-12-06 | 37,150.00 | 38,100.00 | 36,550.00 | 37,200.00 | 35,942.93 | 414,921 |
| 2022-12-05 | 38,650.00 | 38,850.00 | 37,100.00 | 37,650.00 | 36,377.73 | 325,267 |
| 2022-12-02 | 40,150.00 | 40,350.00 | 38,350.00 | 38,400.00 | 37,102.38 | 248,982 |
| 2022-12-01 | 41,400.00 | 41,600.00 | 39,950.00 | 40,000.00 | 38,648.32 | 227,236 |
| 2022-11-30 | 40,200.00 | 41,750.00 | 39,500.00 | 40,450.00 | 39,083.11 | 295,592 |
| 2022-11-29 | 40,300.00 | 41,200.00 | 39,550.00 | 40,200.00 | 38,841.56 | 238,534 |
| 2022-11-28 | 41,850.00 | 42,500.00 | 40,100.00 | 40,350.00 | 38,986.49 | 406,020 |
| 2022-11-25 | 39,950.00 | 41,850.00 | 39,700.00 | 41,450.00 | 40,049.32 | 618,931 |
| 2022-11-24 | 39,050.00 | 41,800.00 | 39,000.00 | 41,450.00 | 40,049.32 | 896,762 |
| 2022-11-23 | 38,400.00 | 39,350.00 | 38,200.00 | 38,800.00 | 37,488.87 | 298,094 |
| 2022-11-22 | 38,800.00 | 39,250.00 | 36,900.00 | 37,850.00 | 36,570.97 | 456,429 |
| 2022-11-21 | 38,150.00 | 39,000.00 | 38,000.00 | 38,400.00 | 37,102.38 | 446,855 |
| 2022-11-18 | 38,600.00 | 39,100.00 | 37,050.00 | 38,100.00 | 36,812.52 | 396,933 |
| 2022-11-17 | 37,000.00 | 38,150.00 | 37,000.00 | 38,050.00 | 36,764.21 | 269,579 |
| 2022-11-16 | 37,500.00 | 38,100.00 | 36,800.00 | 37,700.00 | 36,426.04 | 254,723 |
| 2022-11-15 | 36,450.00 | 37,600.00 | 35,700.00 | 37,500.00 | 36,232.80 | 504,655 |
| 2022-11-14 | 40,050.00 | 40,100.00 | 35,100.00 | 36,100.00 | 34,880.10 | 1,184,153 |
| 2022-11-11 | 39,600.00 | 40,950.00 | 39,100.00 | 39,850.00 | 38,503.38 | 693,629 |
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.