NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 28,150.00 | 29,600.00 | 27,650.00 | 29,000.00 | 28,020.03 | 461,205 |
| 2022-08-10 | 29,100.00 | 29,300.00 | 27,350.00 | 27,600.00 | 26,667.34 | 297,342 |
| 2022-08-09 | 29,400.00 | 29,850.00 | 28,500.00 | 29,350.00 | 28,358.20 | 223,460 |
| 2022-08-08 | 29,150.00 | 29,450.00 | 28,250.00 | 29,200.00 | 28,213.27 | 205,194 |
| 2022-08-05 | 29,000.00 | 29,300.00 | 27,550.00 | 29,100.00 | 28,116.65 | 301,873 |
| 2022-08-04 | 28,500.00 | 29,350.00 | 28,250.00 | 28,750.00 | 27,778.48 | 389,788 |
| 2022-08-03 | 27,750.00 | 28,350.00 | 27,250.00 | 28,200.00 | 27,247.06 | 182,340 |
| 2022-08-02 | 27,200.00 | 27,750.00 | 26,700.00 | 27,600.00 | 26,667.34 | 145,418 |
| 2022-08-01 | 27,900.00 | 27,900.00 | 26,750.00 | 26,950.00 | 26,039.30 | 147,442 |
| 2022-07-29 | 26,250.00 | 27,700.00 | 26,150.00 | 27,550.00 | 26,619.03 | 308,864 |
| 2022-07-28 | 26,650.00 | 26,950.00 | 26,050.00 | 26,050.00 | 25,169.72 | 139,318 |
| 2022-07-27 | 26,200.00 | 26,400.00 | 25,650.00 | 26,400.00 | 25,507.89 | 106,260 |
| 2022-07-26 | 26,650.00 | 26,800.00 | 26,000.00 | 26,050.00 | 25,169.72 | 120,662 |
| 2022-07-25 | 26,350.00 | 27,050.00 | 26,150.00 | 26,700.00 | 25,797.75 | 252,979 |
| 2022-07-22 | 28,900.00 | 28,900.00 | 26,100.00 | 26,400.00 | 25,507.89 | 887,293 |
| 2022-07-21 | 29,150.00 | 30,000.00 | 28,600.00 | 28,850.00 | 27,875.10 | 472,495 |
| 2022-07-20 | 28,300.00 | 29,300.00 | 27,900.00 | 29,000.00 | 28,020.03 | 342,705 |
| 2022-07-19 | 27,450.00 | 28,300.00 | 27,200.00 | 27,900.00 | 26,957.20 | 200,937 |
| 2022-07-18 | 28,500.00 | 28,600.00 | 27,100.00 | 27,650.00 | 26,715.65 | 308,640 |
| 2022-07-15 | 28,100.00 | 28,950.00 | 28,100.00 | 28,350.00 | 27,391.99 | 527,581 |
| 2022-07-14 | 26,000.00 | 28,950.00 | 25,900.00 | 28,350.00 | 27,391.99 | 1,252,414 |
| 2022-07-13 | 24,350.00 | 25,600.00 | 24,300.00 | 25,550.00 | 24,686.61 | 160,319 |
| 2022-07-12 | 24,700.00 | 24,700.00 | 23,100.00 | 24,700.00 | 23,865.33 | 376,206 |
| 2022-07-11 | 25,900.00 | 26,250.00 | 24,800.00 | 24,950.00 | 24,106.89 | 161,205 |
| 2022-07-08 | 25,800.00 | 26,850.00 | 25,500.00 | 25,900.00 | 25,024.78 | 374,204 |
| 2022-07-07 | 25,600.00 | 25,800.00 | 24,650.00 | 25,650.00 | 24,783.23 | 286,403 |
| 2022-07-06 | 23,950.00 | 25,950.00 | 23,350.00 | 25,200.00 | 24,348.44 | 671,123 |
| 2022-07-05 | 22,200.00 | 23,700.00 | 22,200.00 | 23,700.00 | 22,899.13 | 194,015 |
| 2022-07-04 | 23,000.00 | 23,400.00 | 21,450.00 | 22,100.00 | 21,353.19 | 282,454 |
| 2022-07-01 | 23,350.00 | 24,150.00 | 22,550.00 | 22,900.00 | 22,126.16 | 164,774 |
| 2022-06-30 | 23,500.00 | 23,850.00 | 22,900.00 | 23,100.00 | 22,319.40 | 215,379 |
| 2022-06-29 | 23,700.00 | 24,100.00 | 23,150.00 | 23,800.00 | 22,995.75 | 198,521 |
| 2022-06-28 | 24,750.00 | 25,300.00 | 23,900.00 | 24,100.00 | 23,285.61 | 272,363 |
| 2022-06-27 | 25,300.00 | 25,900.00 | 24,650.00 | 25,000.00 | 24,155.20 | 236,688 |
| 2022-06-24 | 24,200.00 | 25,500.00 | 24,200.00 | 24,950.00 | 24,106.89 | 170,014 |
| 2022-06-23 | 25,050.00 | 25,500.00 | 24,000.00 | 24,300.00 | 23,478.85 | 279,714 |
| 2022-06-22 | 25,550.00 | 26,000.00 | 24,650.00 | 24,800.00 | 23,961.96 | 306,263 |
| 2022-06-21 | 25,550.00 | 25,850.00 | 23,950.00 | 25,450.00 | 24,589.99 | 452,051 |
| 2022-06-20 | 26,850.00 | 26,950.00 | 24,500.00 | 25,300.00 | 24,445.06 | 578,066 |
| 2022-06-17 | 24,500.00 | 26,350.00 | 23,800.00 | 26,350.00 | 25,459.58 | 593,286 |
| 2022-06-16 | 24,650.00 | 25,600.00 | 24,550.00 | 25,000.00 | 24,155.20 | 432,747 |
| 2022-06-15 | 23,900.00 | 25,450.00 | 23,900.00 | 24,300.00 | 23,478.85 | 697,499 |
| 2022-06-14 | 23,300.00 | 24,550.00 | 23,050.00 | 24,250.00 | 23,430.54 | 436,278 |
| 2022-06-13 | 23,800.00 | 24,400.00 | 22,750.00 | 23,650.00 | 22,850.82 | 419,630 |
| 2022-06-10 | 22,750.00 | 24,400.00 | 22,450.00 | 24,300.00 | 23,478.85 | 379,102 |
| 2022-06-09 | 23,000.00 | 23,200.00 | 22,600.00 | 23,150.00 | 22,367.71 | 111,335 |
| 2022-06-08 | 22,750.00 | 23,400.00 | 22,400.00 | 23,100.00 | 22,319.40 | 146,420 |
| 2022-06-07 | 23,450.00 | 23,500.00 | 22,500.00 | 22,600.00 | 21,836.30 | 183,436 |
| 2022-06-03 | 23,700.00 | 24,000.00 | 23,350.00 | 23,450.00 | 22,657.58 | 152,837 |
| 2022-06-02 | 23,250.00 | 23,500.00 | 22,750.00 | 23,400.00 | 22,609.26 | 109,458 |
| 2022-05-31 | 22,600.00 | 23,850.00 | 22,250.00 | 23,250.00 | 22,464.33 | 400,043 |
| 2022-05-30 | 22,750.00 | 22,800.00 | 21,950.00 | 22,550.00 | 21,787.99 | 271,420 |
| 2022-05-27 | 22,950.00 | 23,400.00 | 22,150.00 | 22,250.00 | 21,498.13 | 560,789 |
| 2022-05-26 | 21,600.00 | 22,800.00 | 21,450.00 | 21,900.00 | 21,159.95 | 684,391 |
| 2022-05-25 | 20,250.00 | 21,400.00 | 20,200.00 | 21,000.00 | 20,290.37 | 227,717 |
| 2022-05-24 | 20,650.00 | 20,900.00 | 20,150.00 | 20,150.00 | 19,469.09 | 101,095 |
| 2022-05-23 | 20,500.00 | 20,900.00 | 19,950.00 | 20,650.00 | 19,952.19 | 131,917 |
| 2022-05-20 | 19,550.00 | 20,300.00 | 19,550.00 | 20,100.00 | 19,420.78 | 92,969 |
| 2022-05-19 | 19,500.00 | 19,700.00 | 19,200.00 | 19,550.00 | 18,889.36 | 86,607 |
| 2022-05-18 | 20,200.00 | 20,350.00 | 19,850.00 | 20,100.00 | 19,420.78 | 61,170 |
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.