NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 22,400
-100 (-0.44%)
Apr 3, 2026, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 22,700.00 | 23,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 11,780 |
| Apr 2, 2026 | 23,750.00 | 24,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.26% | 8,324 |
| Apr 1, 2026 | 23,750.00 | 24,000.00 | 22,600.00 | 23,750.00 | 23,750.00 | 4.40% | 4,100 |
| Mar 31, 2026 | 23,050.00 | 23,700.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.78% | 8,185 |
| Mar 30, 2026 | 23,850.00 | 23,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | -2.50% | 5,529 |
| Mar 27, 2026 | 24,000.00 | 24,500.00 | 22,650.00 | 24,000.00 | 24,000.00 | -0.21% | 17,591 |
| Mar 26, 2026 | 24,100.00 | 24,100.00 | 23,400.00 | 24,050.00 | 24,050.00 | -0.21% | 7,712 |
| Mar 25, 2026 | 23,500.00 | 24,400.00 | 23,450.00 | 24,100.00 | 24,100.00 | 3.21% | 7,590 |
| Mar 24, 2026 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 2.19% | 4,385 |
| Mar 23, 2026 | 23,950.00 | 23,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | -4.59% | 12,053 |
| Mar 20, 2026 | 24,100.00 | 24,500.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.44% | 11,693 |
| Mar 19, 2026 | 24,600.00 | 24,600.00 | 23,750.00 | 24,300.00 | 24,300.00 | -1.82% | 7,874 |
| Mar 18, 2026 | 25,200.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.40% | 10,025 |
| Mar 17, 2026 | 25,150.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.78% | 7,880 |
| Mar 16, 2026 | 25,300.00 | 25,550.00 | 24,500.00 | 25,300.00 | 25,300.00 | - | 9,406 |
| Mar 13, 2026 | 25,100.00 | 26,200.00 | 24,600.00 | 25,300.00 | 25,300.00 | 0.80% | 13,932 |
| Mar 12, 2026 | 24,500.00 | 25,350.00 | 24,500.00 | 25,100.00 | 25,100.00 | 1.41% | 12,714 |
| Mar 11, 2026 | 25,000.00 | 25,650.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.81% | 12,709 |
| Mar 10, 2026 | 24,250.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.66% | 7,276 |
| Mar 9, 2026 | 24,900.00 | 24,900.00 | 22,950.00 | 24,150.00 | 24,150.00 | -3.98% | 15,754 |
| Mar 6, 2026 | 24,400.00 | 25,700.00 | 23,950.00 | 25,150.00 | 25,150.00 | 4.79% | 23,458 |
| Mar 5, 2026 | 22,900.00 | 24,050.00 | 22,900.00 | 24,000.00 | 24,000.00 | 7.14% | 31,825 |
| Mar 4, 2026 | 25,500.00 | 25,500.00 | 22,150.00 | 22,400.00 | 22,400.00 | -12.67% | 34,908 |
| Mar 3, 2026 | 26,100.00 | 26,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | -3.21% | 28,823 |
| Feb 27, 2026 | 27,650.00 | 27,650.00 | 26,450.00 | 26,500.00 | 26,500.00 | -4.50% | 23,208 |
| Feb 26, 2026 | 28,550.00 | 29,250.00 | 27,750.00 | 27,750.00 | 27,750.00 | -2.80% | 41,993 |
| Feb 25, 2026 | 28,650.00 | 28,950.00 | 28,200.00 | 28,550.00 | 28,550.00 | -0.17% | 20,965 |
| Feb 24, 2026 | 29,000.00 | 29,000.00 | 27,750.00 | 28,600.00 | 28,600.00 | -1.21% | 28,910 |
| Feb 23, 2026 | 29,450.00 | 29,950.00 | 28,600.00 | 28,950.00 | 28,950.00 | 2.30% | 42,781 |
| Feb 20, 2026 | 27,700.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | 2.17% | 22,310 |
| Feb 19, 2026 | 27,150.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.21% | 11,175 |
| Feb 13, 2026 | 26,600.00 | 27,750.00 | 26,450.00 | 27,100.00 | 27,100.00 | 1.50% | 15,567 |
| Feb 12, 2026 | 26,400.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.14% | 16,391 |
| Feb 11, 2026 | 27,250.00 | 27,450.00 | 26,150.00 | 26,400.00 | 26,400.00 | -3.12% | 18,951 |
| Feb 10, 2026 | 27,650.00 | 28,100.00 | 27,250.00 | 27,250.00 | 27,250.00 | -2.15% | 7,116 |
| Feb 9, 2026 | 27,000.00 | 28,000.00 | 26,800.00 | 27,850.00 | 27,850.00 | 3.15% | 10,618 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -1.64% | 5,832 |
| Feb 5, 2026 | 27,400.00 | 27,500.00 | 27,000.00 | 27,450.00 | 27,450.00 | -1.08% | 10,600 |
| Feb 4, 2026 | 27,500.00 | 27,750.00 | 27,000.00 | 27,750.00 | 27,750.00 | -0.54% | 11,567 |
| Feb 3, 2026 | 27,350.00 | 27,900.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.01% | 11,278 |
| Feb 2, 2026 | 29,000.00 | 29,000.00 | 27,200.00 | 27,350.00 | 27,350.00 | -6.97% | 22,728 |
| Jan 30, 2026 | 27,400.00 | 29,750.00 | 27,300.00 | 29,400.00 | 29,400.00 | 7.10% | 51,821 |
| Jan 29, 2026 | 27,150.00 | 27,650.00 | 26,550.00 | 27,450.00 | 27,450.00 | 0.92% | 13,297 |
| Jan 28, 2026 | 27,100.00 | 28,250.00 | 26,050.00 | 27,200.00 | 27,200.00 | 0.55% | 21,280 |
| Jan 27, 2026 | 27,000.00 | 27,600.00 | 26,500.00 | 27,050.00 | 27,050.00 | - | 23,567 |
| Jan 26, 2026 | 25,400.00 | 27,950.00 | 25,400.00 | 27,050.00 | 27,050.00 | 6.50% | 50,179 |
| Jan 23, 2026 | 24,550.00 | 25,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | 2.83% | 15,496 |
| Jan 22, 2026 | 24,450.00 | 24,700.00 | 23,300.00 | 24,700.00 | 24,700.00 | 2.07% | 21,647 |
| Jan 21, 2026 | 24,350.00 | 24,400.00 | 23,400.00 | 24,200.00 | 24,200.00 | -0.62% | 11,136 |
| Jan 20, 2026 | 23,550.00 | 24,550.00 | 23,450.00 | 24,350.00 | 24,350.00 | 3.40% | 14,363 |