NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 22,700
-550 (-2.37%)
Oct 10, 2025, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23,250.00 | 23,350.00 | 23,000.00 | 23,250.00 | 23,250.00 | - | 6,186 |
| Oct 1, 2025 | 23,150.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,250.00 | -0.43% | 6,912 |
| Sep 30, 2025 | 23,400.00 | 23,550.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 9,904 |
| Sep 29, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 5,244 |
| Sep 26, 2025 | 24,300.00 | 24,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | -4.10% | 24,761 |
| Sep 25, 2025 | 24,600.00 | 25,950.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.81% | 26,455 |
| Sep 24, 2025 | 24,800.00 | 25,000.00 | 24,300.00 | 24,600.00 | 24,600.00 | -1.60% | 5,701 |
| Sep 23, 2025 | 25,050.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.77% | 6,395 |
| Sep 22, 2025 | 25,000.00 | 25,500.00 | 24,900.00 | 25,450.00 | 25,450.00 | 0.59% | 6,758 |
| Sep 19, 2025 | 25,650.00 | 25,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | -0.98% | 5,729 |
| Sep 18, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,550.00 | 25,550.00 | -0.58% | 2,933 |
| Sep 17, 2025 | 25,650.00 | 25,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | - | 9,671 |
| Sep 16, 2025 | 25,750.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.39% | 10,060 |
| Sep 15, 2025 | 25,900.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 1.78% | 24,595 |
| Sep 12, 2025 | 24,650.00 | 25,500.00 | 24,550.00 | 25,350.00 | 25,350.00 | 3.05% | 13,838 |
| Sep 11, 2025 | 24,200.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.82% | 5,183 |
| Sep 10, 2025 | 24,450.00 | 24,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.81% | 4,613 |
| Sep 9, 2025 | 24,200.00 | 24,650.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.41% | 4,169 |
| Sep 8, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.03% | 8,646 |
| Sep 5, 2025 | 24,300.00 | 24,300.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 2,945 |
| Sep 4, 2025 | 24,450.00 | 24,450.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.42% | 2,345 |
| Sep 3, 2025 | 24,550.00 | 24,600.00 | 24,050.00 | 24,600.00 | 24,600.00 | - | 5,349 |
| Sep 2, 2025 | 25,200.00 | 25,250.00 | 24,000.00 | 24,600.00 | 24,600.00 | -2.19% | 15,171 |
| Sep 1, 2025 | 23,900.00 | 25,350.00 | 23,650.00 | 25,150.00 | 25,150.00 | 4.14% | 25,855 |
| Aug 29, 2025 | 23,850.00 | 24,300.00 | 23,650.00 | 24,150.00 | 24,150.00 | 1.26% | 7,172 |
| Aug 28, 2025 | 23,200.00 | 23,850.00 | 23,050.00 | 23,850.00 | 23,850.00 | 1.49% | 2,526 |
| Aug 27, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | -1.05% | 3,689 |
| Aug 26, 2025 | 23,500.00 | 23,850.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.06% | 1,830 |
| Aug 25, 2025 | 22,950.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 2.62% | 1,918 |
| Aug 22, 2025 | 23,050.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.65% | 2,590 |
| Aug 21, 2025 | 22,950.00 | 23,450.00 | 22,700.00 | 23,050.00 | 23,050.00 | -0.43% | 2,777 |
| Aug 20, 2025 | 23,300.00 | 23,400.00 | 22,600.00 | 23,150.00 | 23,150.00 | -2.11% | 11,662 |
| Aug 19, 2025 | 23,500.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 0.64% | 1,479 |
| Aug 18, 2025 | 23,600.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,500.00 | 1.51% | 4,424 |
| Aug 14, 2025 | 23,750.00 | 23,750.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.53% | 3,844 |
| Aug 13, 2025 | 23,750.00 | 23,850.00 | 22,700.00 | 23,750.00 | 23,750.00 | - | 4,879 |
| Aug 12, 2025 | 23,900.00 | 24,250.00 | 23,450.00 | 23,750.00 | 23,750.00 | -0.63% | 4,236 |
| Aug 11, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.44% | 4,400 |
| Aug 8, 2025 | 24,300.00 | 24,650.00 | 24,000.00 | 24,250.00 | 24,250.00 | - | 3,509 |
| Aug 7, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.21% | 3,929 |
| Aug 6, 2025 | 23,750.00 | 24,200.00 | 23,550.00 | 24,200.00 | 24,200.00 | 2.11% | 3,716 |
| Aug 5, 2025 | 23,700.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | - | 4,727 |
| Aug 4, 2025 | 23,300.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 2.16% | 4,676 |
| Aug 1, 2025 | 24,850.00 | 24,850.00 | 23,100.00 | 23,200.00 | 23,200.00 | -6.64% | 18,262 |
| Jul 31, 2025 | 24,400.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1.43% | 4,649 |
| Jul 30, 2025 | 24,500.00 | 24,850.00 | 24,400.00 | 24,500.00 | 24,500.00 | -1.01% | 7,635 |
| Jul 29, 2025 | 24,400.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,750.00 | -0.80% | 6,685 |
| Jul 28, 2025 | 25,000.00 | 25,150.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.80% | 11,345 |
| Jul 25, 2025 | 25,750.00 | 25,950.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.14% | 9,726 |
| Jul 24, 2025 | 25,700.00 | 26,150.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.77% | 15,721 |