NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 25,700.00 | 25,800.00 | 24,250.00 | 24,950.00 | 24,106.89 | 525,409 |
| 2022-02-16 | 25,400.00 | 25,800.00 | 25,150.00 | 25,600.00 | 24,734.92 | 342,257 |
| 2022-02-15 | 26,000.00 | 26,450.00 | 24,350.00 | 24,600.00 | 23,768.71 | 541,994 |
| 2022-02-14 | 26,400.00 | 26,850.00 | 25,300.00 | 25,750.00 | 24,879.85 | 395,339 |
| 2022-02-11 | 26,500.00 | 27,800.00 | 26,450.00 | 26,850.00 | 25,942.68 | 338,164 |
| 2022-02-10 | 28,500.00 | 28,500.00 | 26,650.00 | 27,050.00 | 26,135.92 | 624,223 |
| 2022-02-09 | 29,250.00 | 29,350.00 | 27,850.00 | 28,900.00 | 27,923.41 | 415,447 |
| 2022-02-08 | 29,100.00 | 30,500.00 | 28,250.00 | 28,850.00 | 27,875.10 | 677,168 |
| 2022-02-07 | 26,950.00 | 29,150.00 | 26,750.00 | 28,400.00 | 27,440.30 | 688,657 |
| 2022-02-04 | 25,200.00 | 26,850.00 | 25,200.00 | 26,600.00 | 25,701.13 | 489,494 |
| 2022-02-03 | 26,300.00 | 27,200.00 | 25,250.00 | 25,300.00 | 24,445.06 | 604,744 |
| 2022-01-28 | 26,850.00 | 27,000.00 | 24,050.00 | 25,650.00 | 24,783.23 | 1,015,463 |
| 2022-01-27 | 29,550.00 | 29,750.00 | 26,350.00 | 26,400.00 | 25,507.89 | 830,650 |
| 2022-01-26 | 29,300.00 | 30,350.00 | 29,100.00 | 29,400.00 | 28,406.51 | 509,321 |
| 2022-01-25 | 30,700.00 | 31,150.00 | 28,950.00 | 29,050.00 | 28,068.34 | 608,680 |
| 2022-01-24 | 32,300.00 | 32,500.00 | 29,800.00 | 30,600.00 | 29,565.96 | 683,530 |
| 2022-01-21 | 32,500.00 | 33,900.00 | 32,300.00 | 32,850.00 | 31,739.93 | 504,018 |
| 2022-01-20 | 31,100.00 | 33,500.00 | 30,950.00 | 33,300.00 | 32,174.72 | 641,518 |
| 2022-01-19 | 32,000.00 | 32,850.00 | 30,750.00 | 31,100.00 | 30,049.07 | 634,414 |
| 2022-01-18 | 31,350.00 | 33,300.00 | 31,350.00 | 32,350.00 | 31,256.83 | 705,790 |
| 2022-01-17 | 30,900.00 | 32,300.00 | 30,700.00 | 31,200.00 | 30,145.69 | 343,327 |
| 2022-01-14 | 30,600.00 | 31,300.00 | 30,100.00 | 30,650.00 | 29,614.27 | 396,255 |
| 2022-01-13 | 31,700.00 | 32,850.00 | 31,450.00 | 32,000.00 | 30,918.65 | 528,946 |
| 2022-01-12 | 30,050.00 | 32,800.00 | 29,750.00 | 31,650.00 | 30,580.48 | 1,235,144 |
| 2022-01-11 | 30,350.00 | 30,700.00 | 28,800.00 | 29,300.00 | 28,309.89 | 839,564 |
| 2022-01-10 | 31,500.00 | 31,950.00 | 30,350.00 | 30,600.00 | 29,565.96 | 818,995 |
| 2022-01-07 | 33,150.00 | 33,450.00 | 32,000.00 | 32,000.00 | 30,918.65 | 1,133,547 |
| 2022-01-06 | 35,200.00 | 35,750.00 | 32,500.00 | 32,500.00 | 31,401.76 | 1,517,737 |
| 2022-01-05 | 36,600.00 | 38,600.00 | 35,300.00 | 36,850.00 | 35,604.76 | 2,770,618 |
| 2022-01-04 | 36,450.00 | 39,400.00 | 34,250.00 | 36,200.00 | 34,976.73 | 3,742,256 |
| 2022-01-03 | 36,200.00 | 37,600.00 | 35,800.00 | 36,000.00 | 34,783.48 | 1,966,360 |
| 2021-12-30 | 31,050.00 | 36,750.00 | 30,600.00 | 36,100.00 | 34,880.10 | 7,556,410 |
| 2021-12-29 | 30,600.00 | 32,150.00 | 30,250.00 | 30,800.00 | 29,759.20 | 1,430,110 |
| 2021-12-28 | 29,450.00 | 30,900.00 | 29,000.00 | 30,050.00 | 29,034.55 | 1,028,849 |
| 2021-12-27 | 30,400.00 | 30,650.00 | 29,400.00 | 29,450.00 | 28,454.82 | 564,706 |
| 2021-12-24 | 30,100.00 | 31,000.00 | 29,550.00 | 30,500.00 | 29,469.34 | 679,281 |
| 2021-12-23 | 31,300.00 | 31,400.00 | 29,900.00 | 30,300.00 | 29,276.10 | 770,474 |
| 2021-12-22 | 30,000.00 | 31,300.00 | 29,850.00 | 31,000.00 | 29,952.44 | 1,217,769 |
| 2021-12-21 | 28,950.00 | 29,800.00 | 28,450.00 | 29,550.00 | 28,551.44 | 465,362 |
| 2021-12-20 | 30,050.00 | 30,650.00 | 28,750.00 | 28,800.00 | 27,826.79 | 554,096 |
| 2021-12-17 | 29,400.00 | 30,400.00 | 29,250.00 | 30,150.00 | 29,131.17 | 699,521 |
| 2021-12-16 | 30,250.00 | 30,700.00 | 29,750.00 | 29,750.00 | 28,744.68 | 642,391 |
| 2021-12-15 | 30,750.00 | 31,200.00 | 29,550.00 | 29,900.00 | 28,889.62 | 898,166 |
| 2021-12-14 | 30,500.00 | 31,400.00 | 29,900.00 | 30,650.00 | 29,614.27 | 998,203 |
| 2021-12-13 | 31,850.00 | 32,150.00 | 30,450.00 | 30,500.00 | 29,469.34 | 1,469,291 |
| 2021-12-10 | 29,300.00 | 34,150.00 | 29,000.00 | 32,500.00 | 31,401.76 | 6,085,678 |
| 2021-12-09 | 29,000.00 | 29,750.00 | 27,700.00 | 29,450.00 | 28,454.82 | 984,637 |
| 2021-12-08 | 29,300.00 | 29,950.00 | 28,800.00 | 28,950.00 | 27,971.72 | 818,035 |
| 2021-12-07 | 32,050.00 | 32,300.00 | 28,750.00 | 28,750.00 | 27,778.48 | 1,926,986 |
| 2021-12-06 | 31,600.00 | 32,150.00 | 30,950.00 | 31,700.00 | 30,628.79 | 909,034 |
| 2021-12-03 | 30,600.00 | 33,100.00 | 30,200.00 | 32,500.00 | 31,401.76 | 2,350,698 |
| 2021-12-02 | 31,800.00 | 32,550.00 | 29,500.00 | 30,700.00 | 29,662.58 | 2,241,201 |
| 2021-12-01 | 30,000.00 | 32,600.00 | 27,750.00 | 31,650.00 | 30,580.48 | 3,757,884 |
| 2021-11-30 | 32,650.00 | 34,700.00 | 28,900.00 | 29,650.00 | 28,648.06 | 8,193,741 |
| 2021-11-29 | 26,400.00 | 33,450.00 | 26,300.00 | 31,850.00 | 30,773.72 | 8,899,123 |
| 2021-11-26 | 27,000.00 | 28,200.00 | 26,750.00 | 27,100.00 | 26,184.23 | 740,184 |
| 2021-11-25 | 27,100.00 | 28,150.00 | 26,800.00 | 26,900.00 | 25,990.99 | 551,178 |
| 2021-11-24 | 28,150.00 | 28,950.00 | 25,900.00 | 27,000.00 | 26,087.61 | 1,258,664 |
| 2021-11-23 | 29,450.00 | 30,800.00 | 28,300.00 | 28,450.00 | 27,488.61 | 1,096,941 |
| 2021-11-22 | 29,150.00 | 31,150.00 | 27,800.00 | 29,450.00 | 28,454.82 | 2,668,380 |
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.