NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 30,100.00 | 30,400.00 | 28,600.00 | 29,750.00 | 28,744.68 | 942,514 |
| 2021-11-18 | 30,350.00 | 31,000.00 | 29,150.00 | 30,600.00 | 29,565.96 | 1,114,392 |
| 2021-11-17 | 30,100.00 | 31,750.00 | 29,550.00 | 30,200.00 | 29,179.48 | 2,406,071 |
| 2021-11-16 | 27,650.00 | 29,750.00 | 27,450.00 | 29,250.00 | 28,261.58 | 1,559,441 |
| 2021-11-15 | 28,650.00 | 28,950.00 | 27,000.00 | 27,650.00 | 26,715.65 | 1,147,185 |
| 2021-11-12 | 32,100.00 | 32,150.00 | 28,000.00 | 28,500.00 | 27,536.92 | 3,457,139 |
| 2021-11-11 | 28,250.00 | 32,750.00 | 28,150.00 | 32,100.00 | 31,015.27 | 5,768,968 |
| 2021-11-10 | 28,000.00 | 29,600.00 | 27,350.00 | 28,300.00 | 27,343.68 | 1,492,465 |
| 2021-11-09 | 27,300.00 | 28,450.00 | 26,750.00 | 28,350.00 | 27,391.99 | 1,398,932 |
| 2021-11-08 | 26,150.00 | 26,900.00 | 25,050.00 | 26,700.00 | 25,797.75 | 753,424 |
| 2021-11-05 | 26,400.00 | 27,000.00 | 25,750.00 | 26,150.00 | 25,266.34 | 545,467 |
| 2021-11-04 | 29,400.00 | 29,500.00 | 26,150.00 | 26,750.00 | 25,846.06 | 1,471,413 |
| 2021-11-03 | 27,550.00 | 29,600.00 | 27,300.00 | 29,100.00 | 28,116.65 | 1,408,598 |
| 2021-11-02 | 28,950.00 | 30,300.00 | 27,700.00 | 28,000.00 | 27,053.82 | 2,047,952 |
| 2021-11-01 | 26,150.00 | 27,800.00 | 26,100.00 | 27,700.00 | 26,763.96 | 1,127,676 |
| 2021-10-29 | 26,750.00 | 26,900.00 | 25,950.00 | 26,200.00 | 25,314.65 | 782,720 |
| 2021-10-28 | 28,000.00 | 28,900.00 | 26,150.00 | 26,500.00 | 25,604.51 | 1,793,619 |
| 2021-10-27 | 27,450.00 | 30,500.00 | 26,900.00 | 28,450.00 | 27,488.61 | 5,417,671 |
| 2021-10-26 | 25,700.00 | 27,350.00 | 25,450.00 | 27,100.00 | 26,184.23 | 1,800,889 |
| 2021-10-25 | 26,300.00 | 26,850.00 | 25,050.00 | 25,250.00 | 24,396.75 | 1,045,381 |
| 2021-10-22 | 24,400.00 | 28,350.00 | 24,000.00 | 26,300.00 | 25,411.27 | 5,282,355 |
| 2021-10-21 | 23,300.00 | 24,800.00 | 23,150.00 | 24,100.00 | 23,285.61 | 892,423 |
| 2021-10-20 | 24,000.00 | 24,150.00 | 23,100.00 | 23,150.00 | 22,367.71 | 402,916 |
| 2021-10-19 | 23,700.00 | 24,200.00 | 23,300.00 | 23,900.00 | 23,092.37 | 320,579 |
| 2021-10-18 | 23,050.00 | 24,050.00 | 22,800.00 | 23,450.00 | 22,657.58 | 507,205 |
| 2021-10-15 | 23,150.00 | 23,400.00 | 22,550.00 | 23,100.00 | 22,319.40 | 316,159 |
| 2021-10-14 | 22,750.00 | 23,100.00 | 22,450.00 | 23,000.00 | 22,222.78 | 427,510 |
← NewerPage 21 of 21 · 1,227 trading days
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.