NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 19,650.00 | 20,250.00 | 19,650.00 | 19,950.00 | 19,275.85 | 86,699 |
| 2022-05-16 | 19,900.00 | 20,200.00 | 19,600.00 | 19,750.00 | 19,082.61 | 98,916 |
| 2022-05-13 | 19,450.00 | 20,100.00 | 19,350.00 | 19,700.00 | 19,034.30 | 228,988 |
| 2022-05-12 | 19,800.00 | 20,000.00 | 18,900.00 | 19,000.00 | 18,357.95 | 198,585 |
| 2022-05-11 | 19,700.00 | 20,200.00 | 19,500.00 | 20,100.00 | 19,420.78 | 106,793 |
| 2022-05-10 | 19,300.00 | 19,900.00 | 18,900.00 | 19,850.00 | 19,179.23 | 199,405 |
| 2022-05-09 | 20,400.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,130.92 | 168,962 |
| 2022-05-06 | 20,650.00 | 20,900.00 | 20,500.00 | 20,550.00 | 19,855.57 | 120,747 |
| 2022-05-04 | 21,700.00 | 21,800.00 | 21,100.00 | 21,150.00 | 20,435.30 | 150,205 |
| 2022-05-03 | 21,850.00 | 22,100.00 | 21,500.00 | 21,550.00 | 20,821.78 | 138,250 |
| 2022-05-02 | 20,600.00 | 21,800.00 | 20,550.00 | 21,650.00 | 20,918.40 | 250,534 |
| 2022-04-29 | 20,900.00 | 21,500.00 | 20,900.00 | 21,100.00 | 20,386.99 | 177,444 |
| 2022-04-28 | 21,250.00 | 21,500.00 | 20,550.00 | 20,800.00 | 20,097.12 | 253,739 |
| 2022-04-27 | 20,650.00 | 21,300.00 | 20,650.00 | 21,050.00 | 20,338.68 | 273,047 |
| 2022-04-26 | 21,800.00 | 22,200.00 | 21,650.00 | 21,650.00 | 20,918.40 | 166,699 |
| 2022-04-25 | 22,500.00 | 22,700.00 | 21,650.00 | 21,700.00 | 20,966.71 | 411,234 |
| 2022-04-22 | 22,700.00 | 23,050.00 | 22,550.00 | 23,000.00 | 22,222.78 | 114,940 |
| 2022-04-21 | 23,600.00 | 23,700.00 | 22,900.00 | 23,000.00 | 22,222.78 | 285,302 |
| 2022-04-20 | 24,150.00 | 24,350.00 | 23,400.00 | 23,600.00 | 22,802.51 | 191,556 |
| 2022-04-19 | 23,900.00 | 24,300.00 | 23,900.00 | 24,100.00 | 23,285.61 | 86,839 |
| 2022-04-18 | 24,300.00 | 24,300.00 | 23,800.00 | 23,900.00 | 23,092.37 | 146,174 |
| 2022-04-15 | 24,900.00 | 25,100.00 | 24,250.00 | 24,500.00 | 23,672.09 | 125,114 |
| 2022-04-14 | 25,300.00 | 25,350.00 | 24,850.00 | 25,000.00 | 24,155.20 | 90,446 |
| 2022-04-13 | 24,350.00 | 25,300.00 | 24,250.00 | 25,300.00 | 24,445.06 | 133,831 |
| 2022-04-12 | 24,650.00 | 25,250.00 | 23,700.00 | 24,400.00 | 23,575.47 | 220,307 |
| 2022-04-11 | 25,100.00 | 25,550.00 | 24,950.00 | 24,950.00 | 24,106.89 | 124,829 |
| 2022-04-08 | 25,850.00 | 25,900.00 | 25,000.00 | 25,350.00 | 24,493.37 | 177,075 |
| 2022-04-07 | 26,300.00 | 26,700.00 | 25,450.00 | 25,650.00 | 24,783.23 | 325,204 |
| 2022-04-06 | 25,300.00 | 26,800.00 | 25,100.00 | 26,600.00 | 25,701.13 | 709,614 |
| 2022-04-05 | 25,600.00 | 26,050.00 | 25,450.00 | 25,550.00 | 24,686.61 | 170,561 |
| 2022-04-04 | 25,100.00 | 25,700.00 | 24,600.00 | 25,500.00 | 24,638.30 | 185,807 |
| 2022-04-01 | 24,750.00 | 25,100.00 | 24,400.00 | 25,000.00 | 24,155.20 | 154,800 |
| 2022-03-31 | 25,150.00 | 25,150.00 | 24,700.00 | 24,900.00 | 24,058.58 | 176,002 |
| 2022-03-30 | 25,500.00 | 25,800.00 | 24,950.00 | 25,100.00 | 24,251.82 | 207,261 |
| 2022-03-29 | 25,150.00 | 25,550.00 | 25,100.00 | 25,200.00 | 24,348.44 | 152,776 |
| 2022-03-28 | 25,600.00 | 25,700.00 | 24,850.00 | 24,950.00 | 24,106.89 | 229,730 |
| 2022-03-25 | 25,500.00 | 26,300.00 | 25,350.00 | 25,700.00 | 24,831.54 | 356,339 |
| 2022-03-24 | 25,150.00 | 25,300.00 | 24,650.00 | 25,250.00 | 24,396.75 | 188,057 |
| 2022-03-23 | 25,700.00 | 26,150.00 | 25,300.00 | 25,450.00 | 24,589.99 | 291,713 |
| 2022-03-22 | 25,200.00 | 25,950.00 | 25,050.00 | 25,350.00 | 24,493.37 | 236,555 |
| 2022-03-21 | 25,850.00 | 25,950.00 | 25,050.00 | 25,200.00 | 24,348.44 | 211,076 |
| 2022-03-18 | 25,200.00 | 25,600.00 | 25,000.00 | 25,500.00 | 24,638.30 | 170,182 |
| 2022-03-17 | 25,150.00 | 25,500.00 | 24,900.00 | 25,300.00 | 24,445.06 | 299,596 |
| 2022-03-16 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 23,720.40 | 160,388 |
| 2022-03-15 | 23,750.00 | 24,500.00 | 23,450.00 | 24,100.00 | 23,285.61 | 318,269 |
| 2022-03-14 | 25,650.00 | 25,650.00 | 23,700.00 | 23,800.00 | 22,995.75 | 616,290 |
| 2022-03-11 | 25,500.00 | 26,750.00 | 25,200.00 | 25,950.00 | 25,073.09 | 344,018 |
| 2022-03-10 | 25,350.00 | 26,200.00 | 25,300.00 | 25,400.00 | 24,541.68 | 315,477 |
| 2022-03-08 | 23,950.00 | 25,150.00 | 23,850.00 | 24,600.00 | 23,768.71 | 197,902 |
| 2022-03-07 | 24,850.00 | 25,200.00 | 24,250.00 | 24,550.00 | 23,720.40 | 261,041 |
| 2022-03-04 | 26,350.00 | 26,450.00 | 25,250.00 | 25,550.00 | 24,686.61 | 294,388 |
| 2022-03-03 | 25,700.00 | 26,550.00 | 25,300.00 | 26,050.00 | 25,169.72 | 463,076 |
| 2022-03-02 | 25,250.00 | 25,850.00 | 24,500.00 | 25,350.00 | 24,493.37 | 402,303 |
| 2022-02-28 | 23,600.00 | 24,950.00 | 23,450.00 | 24,450.00 | 23,623.78 | 544,261 |
| 2022-02-25 | 23,250.00 | 23,850.00 | 22,700.00 | 23,450.00 | 22,657.58 | 388,337 |
| 2022-02-24 | 22,650.00 | 23,400.00 | 22,500.00 | 22,500.00 | 21,739.68 | 419,822 |
| 2022-02-23 | 23,200.00 | 23,550.00 | 22,800.00 | 23,100.00 | 22,319.40 | 397,825 |
| 2022-02-22 | 23,400.00 | 23,800.00 | 22,650.00 | 22,800.00 | 22,029.54 | 881,949 |
| 2022-02-21 | 24,450.00 | 24,700.00 | 23,750.00 | 24,300.00 | 23,478.85 | 500,715 |
| 2022-02-18 | 24,400.00 | 25,300.00 | 24,150.00 | 25,000.00 | 24,155.20 | 498,983 |
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.