NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 27,900
+750 (2.76%)
At close: Dec 5, 2025
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.76% | 10,657 |
| Dec 4, 2025 | 27,150.00 | 27,450.00 | 26,550.00 | 27,150.00 | 27,150.00 | - | 6,807 |
| Dec 3, 2025 | 27,600.00 | 27,900.00 | 27,150.00 | 27,150.00 | 27,150.00 | -2.16% | 5,761 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 26,850.00 | 27,750.00 | 27,750.00 | 1.09% | 13,087 |
| Dec 1, 2025 | 27,900.00 | 28,400.00 | 27,450.00 | 27,450.00 | 27,450.00 | - | 17,754 |
| Nov 28, 2025 | 26,950.00 | 27,700.00 | 26,800.00 | 27,450.00 | 27,450.00 | 0.73% | 10,189 |
| Nov 27, 2025 | 27,000.00 | 27,400.00 | 26,500.00 | 27,250.00 | 27,250.00 | 0.93% | 10,213 |
| Nov 26, 2025 | 26,700.00 | 27,800.00 | 26,700.00 | 27,000.00 | 27,000.00 | 1.89% | 23,345 |
| Nov 25, 2025 | 26,150.00 | 26,650.00 | 25,725.00 | 26,500.00 | 26,500.00 | 1.53% | 11,333 |
| Nov 24, 2025 | 26,700.00 | 27,100.00 | 26,050.00 | 26,100.00 | 26,100.00 | -3.15% | 6,183 |
| Nov 21, 2025 | 26,600.00 | 26,950.00 | 25,900.00 | 26,950.00 | 26,950.00 | -0.19% | 7,571 |
| Nov 20, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 27,000.00 | 27,000.00 | 2.27% | 8,797 |
| Nov 19, 2025 | 27,000.00 | 27,000.00 | 25,800.00 | 26,400.00 | 26,400.00 | -2.22% | 13,426 |
| Nov 18, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.50% | 24,386 |
| Nov 17, 2025 | 25,150.00 | 26,600.00 | 25,150.00 | 26,600.00 | 26,600.00 | 5.77% | 11,007 |
| Nov 14, 2025 | 26,000.00 | 26,050.00 | 25,050.00 | 25,150.00 | 25,150.00 | -4.55% | 14,804 |
| Nov 13, 2025 | 27,000.00 | 27,050.00 | 26,150.00 | 26,350.00 | 26,350.00 | -1.31% | 9,303 |
| Nov 12, 2025 | 25,750.00 | 26,900.00 | 25,700.00 | 26,700.00 | 26,700.00 | 3.69% | 18,176 |
| Nov 11, 2025 | 26,600.00 | 27,200.00 | 25,500.00 | 25,750.00 | 25,750.00 | -4.28% | 21,464 |
| Nov 10, 2025 | 24,850.00 | 27,300.00 | 24,850.00 | 26,900.00 | 26,900.00 | 8.69% | 48,988 |
| Nov 7, 2025 | 24,150.00 | 24,950.00 | 24,050.00 | 24,750.00 | 24,750.00 | 2.48% | 12,890 |
| Nov 6, 2025 | 23,750.00 | 24,300.00 | 23,200.00 | 24,150.00 | 24,150.00 | 1.68% | 8,009 |
| Nov 5, 2025 | 24,000.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | -2.06% | 14,842 |
| Nov 4, 2025 | 23,700.00 | 24,450.00 | 23,100.00 | 24,250.00 | 24,250.00 | 2.32% | 7,788 |
| Nov 3, 2025 | 23,000.00 | 24,400.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2.82% | 13,551 |
| Oct 31, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.88% | 5,981 |
| Oct 30, 2025 | 23,550.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.99% | 7,835 |
| Oct 29, 2025 | 24,550.00 | 24,550.00 | 23,750.00 | 23,800.00 | 23,800.00 | -3.05% | 7,333 |
| Oct 28, 2025 | 23,950.00 | 24,850.00 | 23,650.00 | 24,550.00 | 24,550.00 | 2.51% | 10,709 |
| Oct 27, 2025 | 23,450.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,950.00 | 4.81% | 15,239 |
| Oct 24, 2025 | 22,800.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 6,916 |
| Oct 23, 2025 | 22,450.00 | 23,050.00 | 22,300.00 | 23,000.00 | 23,000.00 | 1.55% | 3,751 |
| Oct 22, 2025 | 22,650.00 | 22,900.00 | 22,250.00 | 22,650.00 | 22,650.00 | -1.09% | 6,911 |
| Oct 21, 2025 | 22,400.00 | 23,350.00 | 22,400.00 | 22,900.00 | 22,900.00 | 0.88% | 6,509 |
| Oct 20, 2025 | 22,250.00 | 22,800.00 | 22,150.00 | 22,700.00 | 22,700.00 | 2.02% | 3,634 |
| Oct 17, 2025 | 22,700.00 | 22,900.00 | 22,200.00 | 22,250.00 | 22,250.00 | -2.20% | 6,081 |
| Oct 16, 2025 | 23,350.00 | 24,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.57% | 5,345 |
| Oct 15, 2025 | 22,150.00 | 24,400.00 | 22,150.00 | 23,350.00 | 23,350.00 | 5.66% | 16,437 |
| Oct 14, 2025 | 22,600.00 | 22,600.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.23% | 3,655 |
| Oct 13, 2025 | 22,500.00 | 22,700.00 | 21,650.00 | 22,150.00 | 22,150.00 | -2.42% | 17,247 |
| Oct 10, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | -2.37% | 5,947 |
| Oct 2, 2025 | 23,250.00 | 23,350.00 | 23,000.00 | 23,250.00 | 23,250.00 | - | 5,928 |
| Oct 1, 2025 | 23,150.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,250.00 | -0.43% | 6,807 |
| Sep 30, 2025 | 23,400.00 | 23,550.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 9,852 |
| Sep 29, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 5,127 |
| Sep 26, 2025 | 24,300.00 | 24,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | -4.10% | 24,476 |
| 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 |