NEOWIZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,020.00 | 19,030.00 | 18,510.00 | 18,840.00 | 18,609.82 | 42,180 |
| 2025-01-22 | 18,550.00 | 19,050.00 | 18,550.00 | 19,020.00 | 18,787.62 | 49,952 |
| 2025-01-21 | 18,560.00 | 18,890.00 | 18,510.00 | 18,530.00 | 18,303.61 | 44,849 |
| 2025-01-20 | 18,900.00 | 18,900.00 | 18,530.00 | 18,630.00 | 18,402.38 | 35,756 |
| 2025-01-17 | 18,820.00 | 19,150.00 | 18,710.00 | 18,920.00 | 18,688.84 | 34,698 |
| 2025-01-16 | 19,010.00 | 19,150.00 | 18,860.00 | 18,950.00 | 18,718.47 | 37,722 |
| 2025-01-15 | 18,830.00 | 18,950.00 | 18,740.00 | 18,950.00 | 18,718.47 | 31,800 |
| 2025-01-14 | 18,630.00 | 18,850.00 | 18,410.00 | 18,760.00 | 18,530.80 | 49,289 |
| 2025-01-13 | 18,650.00 | 18,760.00 | 18,380.00 | 18,450.00 | 18,224.58 | 47,243 |
| 2025-01-10 | 18,630.00 | 18,840.00 | 18,600.00 | 18,650.00 | 18,422.14 | 40,260 |
| 2025-01-09 | 18,950.00 | 18,990.00 | 18,680.00 | 18,710.00 | 18,481.41 | 59,735 |
| 2025-01-08 | 19,060.00 | 19,190.00 | 18,950.00 | 19,030.00 | 18,797.50 | 37,769 |
| 2025-01-07 | 19,150.00 | 19,430.00 | 19,150.00 | 19,170.00 | 18,935.79 | 75,473 |
| 2025-01-06 | 18,780.00 | 19,400.00 | 18,770.00 | 19,290.00 | 19,054.32 | 83,636 |
| 2025-01-03 | 18,510.00 | 18,990.00 | 18,450.00 | 18,880.00 | 18,649.33 | 49,901 |
| 2025-01-02 | 18,880.00 | 19,000.00 | 18,310.00 | 18,510.00 | 18,283.85 | 102,580 |
| 2024-12-30 | 19,000.00 | 19,270.00 | 18,860.00 | 18,890.00 | 18,659.21 | 56,246 |
| 2024-12-27 | 19,780.00 | 19,780.00 | 18,980.00 | 19,060.00 | 18,827.13 | 93,492 |
| 2024-12-26 | 19,890.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,118.53 | 59,725 |
| 2024-12-24 | 19,790.00 | 19,970.00 | 19,680.00 | 19,810.00 | 19,323.37 | 33,762 |
| 2024-12-23 | 19,780.00 | 19,890.00 | 19,490.00 | 19,800.00 | 19,313.61 | 68,749 |
| 2024-12-20 | 20,100.00 | 20,150.00 | 19,520.00 | 19,780.00 | 19,294.10 | 97,764 |
| 2024-12-19 | 20,100.00 | 20,600.00 | 20,050.00 | 20,300.00 | 19,801.33 | 92,323 |
| 2024-12-18 | 20,500.00 | 20,550.00 | 20,150.00 | 20,450.00 | 19,947.65 | 73,736 |
| 2024-12-17 | 19,890.00 | 20,600.00 | 19,850.00 | 20,300.00 | 19,801.33 | 122,229 |
| 2024-12-16 | 20,250.00 | 20,250.00 | 19,890.00 | 19,900.00 | 19,411.16 | 71,012 |
| 2024-12-13 | 20,000.00 | 20,600.00 | 19,910.00 | 20,050.00 | 19,557.47 | 172,533 |
| 2024-12-12 | 19,920.00 | 20,050.00 | 19,590.00 | 19,710.00 | 19,225.82 | 121,214 |
| 2024-12-11 | 19,800.00 | 20,200.00 | 19,730.00 | 19,750.00 | 19,264.84 | 83,279 |
| 2024-12-10 | 19,150.00 | 19,740.00 | 18,990.00 | 19,710.00 | 19,225.82 | 107,623 |
| 2024-12-09 | 19,550.00 | 19,810.00 | 18,780.00 | 18,780.00 | 18,318.67 | 184,080 |
| 2024-12-06 | 19,800.00 | 20,150.00 | 19,380.00 | 19,870.00 | 19,381.89 | 285,229 |
| 2024-12-05 | 19,950.00 | 23,100.00 | 19,790.00 | 20,100.00 | 19,606.24 | 1,898,786 |
| 2024-12-04 | 19,860.00 | 20,250.00 | 19,520.00 | 20,200.00 | 19,703.79 | 83,772 |
| 2024-12-03 | 19,940.00 | 20,450.00 | 19,910.00 | 20,050.00 | 19,557.47 | 55,741 |
| 2024-12-02 | 19,880.00 | 20,300.00 | 19,590.00 | 19,940.00 | 19,450.17 | 88,225 |
| 2024-11-29 | 19,520.00 | 19,800.00 | 19,350.00 | 19,670.00 | 19,186.81 | 32,632 |
| 2024-11-28 | 20,050.00 | 20,050.00 | 19,610.00 | 19,610.00 | 19,128.28 | 22,973 |
| 2024-11-27 | 20,050.00 | 20,100.00 | 19,770.00 | 19,920.00 | 19,430.66 | 50,072 |
| 2024-11-26 | 19,900.00 | 20,300.00 | 19,860.00 | 20,250.00 | 19,752.56 | 43,312 |
| 2024-11-25 | 19,830.00 | 20,200.00 | 19,830.00 | 19,940.00 | 19,450.17 | 43,827 |
| 2024-11-22 | 19,490.00 | 19,990.00 | 19,380.00 | 19,940.00 | 19,450.17 | 49,411 |
| 2024-11-21 | 19,650.00 | 19,690.00 | 19,240.00 | 19,510.00 | 19,030.74 | 47,145 |
| 2024-11-20 | 19,360.00 | 19,740.00 | 19,200.00 | 19,340.00 | 18,864.91 | 52,588 |
| 2024-11-19 | 19,450.00 | 19,730.00 | 19,170.00 | 19,360.00 | 18,884.42 | 69,005 |
| 2024-11-18 | 19,780.00 | 20,100.00 | 19,420.00 | 19,590.00 | 19,108.77 | 60,527 |
| 2024-11-15 | 19,760.00 | 20,150.00 | 19,490.00 | 19,800.00 | 19,313.61 | 62,200 |
| 2024-11-14 | 19,200.00 | 19,970.00 | 19,200.00 | 19,780.00 | 19,294.10 | 92,598 |
| 2024-11-13 | 19,510.00 | 19,800.00 | 18,940.00 | 19,160.00 | 18,689.33 | 95,458 |
| 2024-11-12 | 20,050.00 | 20,400.00 | 19,530.00 | 19,700.00 | 19,216.07 | 126,605 |
| 2024-11-11 | 20,750.00 | 20,950.00 | 20,350.00 | 20,450.00 | 19,947.65 | 40,132 |
| 2024-11-08 | 21,750.00 | 21,750.00 | 20,850.00 | 20,950.00 | 20,435.36 | 74,927 |
| 2024-11-07 | 21,350.00 | 21,700.00 | 21,050.00 | 21,650.00 | 21,118.17 | 51,796 |
| 2024-11-06 | 21,700.00 | 22,350.00 | 21,050.00 | 21,350.00 | 20,825.54 | 159,013 |
| 2024-11-05 | 21,000.00 | 21,750.00 | 21,000.00 | 21,500.00 | 20,971.85 | 61,977 |
| 2024-11-04 | 20,650.00 | 21,400.00 | 20,650.00 | 21,300.00 | 20,776.77 | 88,789 |
| 2024-11-01 | 20,550.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,386.59 | 39,781 |
| 2024-10-31 | 20,650.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,386.59 | 45,488 |
| 2024-10-30 | 20,550.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,386.59 | 52,216 |
| 2024-10-29 | 19,900.00 | 20,550.00 | 19,870.00 | 20,550.00 | 20,045.19 | 43,737 |
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.