NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 37,750.00 | 39,350.00 | 37,600.00 | 38,500.00 | 37,199.00 | 318,347 |
| 2022-11-09 | 38,700.00 | 39,100.00 | 37,750.00 | 38,500.00 | 37,199.00 | 242,314 |
| 2022-11-08 | 37,500.00 | 40,400.00 | 37,400.00 | 38,700.00 | 37,392.25 | 836,474 |
| 2022-11-07 | 36,900.00 | 37,900.00 | 36,450.00 | 37,400.00 | 36,136.18 | 227,951 |
| 2022-11-04 | 35,150.00 | 37,500.00 | 34,650.00 | 36,900.00 | 35,653.07 | 282,563 |
| 2022-11-03 | 36,000.00 | 36,150.00 | 34,900.00 | 35,600.00 | 34,397.00 | 285,029 |
| 2022-11-02 | 36,100.00 | 37,100.00 | 35,300.00 | 36,850.00 | 35,604.76 | 336,419 |
| 2022-11-01 | 36,400.00 | 36,500.00 | 35,750.00 | 36,450.00 | 35,218.28 | 154,059 |
| 2022-10-31 | 36,200.00 | 36,700.00 | 35,600.00 | 36,100.00 | 34,880.10 | 157,696 |
| 2022-10-28 | 35,650.00 | 36,300.00 | 34,850.00 | 35,600.00 | 34,397.00 | 205,532 |
| 2022-10-27 | 36,000.00 | 36,500.00 | 34,950.00 | 36,000.00 | 34,783.48 | 246,363 |
| 2022-10-26 | 34,000.00 | 36,300.00 | 33,100.00 | 35,300.00 | 34,107.14 | 417,311 |
| 2022-10-25 | 33,650.00 | 34,550.00 | 33,400.00 | 34,000.00 | 32,851.07 | 156,807 |
| 2022-10-24 | 33,200.00 | 34,250.00 | 33,200.00 | 33,650.00 | 32,512.90 | 262,556 |
| 2022-10-21 | 33,300.00 | 33,850.00 | 32,450.00 | 32,700.00 | 31,595.00 | 222,351 |
| 2022-10-20 | 34,400.00 | 34,400.00 | 33,150.00 | 33,300.00 | 32,174.72 | 196,252 |
| 2022-10-19 | 35,800.00 | 36,150.00 | 33,850.00 | 34,450.00 | 33,285.86 | 307,233 |
| 2022-10-18 | 35,050.00 | 36,750.00 | 34,850.00 | 35,350.00 | 34,155.45 | 395,056 |
| 2022-10-17 | 32,600.00 | 34,650.00 | 32,100.00 | 34,450.00 | 33,285.86 | 317,295 |
| 2022-10-14 | 34,650.00 | 35,050.00 | 33,400.00 | 33,450.00 | 32,319.65 | 419,064 |
| 2022-10-13 | 35,200.00 | 35,600.00 | 33,450.00 | 33,800.00 | 32,657.83 | 503,169 |
| 2022-10-12 | 36,800.00 | 37,200.00 | 35,650.00 | 35,800.00 | 34,590.24 | 235,042 |
| 2022-10-11 | 37,500.00 | 38,150.00 | 35,800.00 | 37,350.00 | 36,087.86 | 412,534 |
| 2022-10-07 | 38,450.00 | 38,850.00 | 37,350.00 | 38,450.00 | 37,150.69 | 243,000 |
| 2022-10-06 | 38,400.00 | 39,300.00 | 37,800.00 | 38,500.00 | 37,199.00 | 299,996 |
| 2022-10-05 | 38,250.00 | 39,050.00 | 36,300.00 | 38,050.00 | 36,764.21 | 526,465 |
| 2022-10-04 | 37,800.00 | 38,250.00 | 36,950.00 | 37,800.00 | 36,522.66 | 317,391 |
| 2022-09-30 | 37,500.00 | 38,150.00 | 36,150.00 | 36,900.00 | 35,653.07 | 435,430 |
| 2022-09-29 | 36,950.00 | 38,550.00 | 36,200.00 | 37,100.00 | 35,846.31 | 628,221 |
| 2022-09-28 | 36,450.00 | 38,850.00 | 34,950.00 | 35,950.00 | 34,735.17 | 936,060 |
| 2022-09-27 | 34,500.00 | 36,200.00 | 34,050.00 | 35,900.00 | 34,686.86 | 351,388 |
| 2022-09-26 | 35,750.00 | 36,700.00 | 33,750.00 | 34,450.00 | 33,285.86 | 533,394 |
| 2022-09-23 | 36,450.00 | 37,050.00 | 35,250.00 | 36,200.00 | 34,976.73 | 247,718 |
| 2022-09-22 | 36,750.00 | 37,450.00 | 36,100.00 | 36,350.00 | 35,121.66 | 298,742 |
| 2022-09-21 | 36,400.00 | 38,300.00 | 36,400.00 | 37,250.00 | 35,991.24 | 402,078 |
| 2022-09-20 | 36,050.00 | 37,600.00 | 35,350.00 | 36,900.00 | 35,653.07 | 477,573 |
| 2022-09-19 | 36,200.00 | 36,450.00 | 34,300.00 | 35,500.00 | 34,300.38 | 610,460 |
| 2022-09-16 | 37,000.00 | 38,300.00 | 36,300.00 | 36,450.00 | 35,218.28 | 693,951 |
| 2022-09-15 | 40,400.00 | 41,000.00 | 37,200.00 | 37,300.00 | 36,039.55 | 825,452 |
| 2022-09-14 | 38,700.00 | 40,300.00 | 38,200.00 | 40,000.00 | 38,648.32 | 607,380 |
| 2022-09-13 | 38,250.00 | 40,100.00 | 37,200.00 | 39,900.00 | 38,551.69 | 825,234 |
| 2022-09-08 | 38,350.00 | 39,000.00 | 37,400.00 | 37,950.00 | 36,667.59 | 513,028 |
| 2022-09-07 | 37,750.00 | 39,200.00 | 37,500.00 | 38,000.00 | 36,715.90 | 465,000 |
| 2022-09-06 | 37,300.00 | 38,750.00 | 36,400.00 | 38,000.00 | 36,715.90 | 752,110 |
| 2022-09-05 | 37,450.00 | 38,100.00 | 36,900.00 | 37,300.00 | 36,039.55 | 681,913 |
| 2022-09-02 | 39,400.00 | 39,700.00 | 37,400.00 | 37,650.00 | 36,377.73 | 947,389 |
| 2022-09-01 | 39,250.00 | 42,750.00 | 39,050.00 | 39,400.00 | 38,068.59 | 3,241,847 |
| 2022-08-31 | 37,400.00 | 39,450.00 | 36,550.00 | 39,450.00 | 38,116.90 | 1,978,704 |
| 2022-08-30 | 37,850.00 | 38,600.00 | 36,100.00 | 37,650.00 | 36,377.73 | 2,051,294 |
| 2022-08-29 | 34,250.00 | 42,200.00 | 34,250.00 | 38,750.00 | 37,440.56 | 7,981,196 |
| 2022-08-26 | 33,350.00 | 35,650.00 | 32,900.00 | 34,450.00 | 33,285.86 | 1,240,360 |
| 2022-08-25 | 30,800.00 | 34,400.00 | 30,650.00 | 32,900.00 | 31,788.24 | 1,603,358 |
| 2022-08-24 | 31,450.00 | 32,500.00 | 28,150.00 | 30,800.00 | 29,759.20 | 1,917,215 |
| 2022-08-23 | 29,700.00 | 31,100.00 | 29,200.00 | 29,400.00 | 28,406.51 | 641,019 |
| 2022-08-22 | 30,750.00 | 31,400.00 | 30,000.00 | 30,000.00 | 28,986.24 | 289,217 |
| 2022-08-19 | 31,100.00 | 31,900.00 | 30,650.00 | 31,200.00 | 30,145.69 | 329,177 |
| 2022-08-18 | 29,100.00 | 31,350.00 | 28,650.00 | 31,050.00 | 30,000.76 | 577,126 |
| 2022-08-17 | 29,400.00 | 29,750.00 | 28,650.00 | 29,500.00 | 28,503.13 | 202,837 |
| 2022-08-16 | 29,550.00 | 30,900.00 | 29,300.00 | 29,550.00 | 28,551.44 | 516,580 |
| 2022-08-12 | 28,700.00 | 29,500.00 | 28,350.00 | 29,300.00 | 28,309.89 | 257,233 |
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.