NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 24,500
+250 (1.03%)
At close: Sep 8, 2025
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.03% | 8,618 |
| 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 |
| Jul 23, 2025 | 27,000.00 | 27,400.00 | 25,500.00 | 25,900.00 | 25,900.00 | -4.07% | 25,446 |
| Jul 22, 2025 | 27,150.00 | 27,550.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.82% | 10,423 |
| Jul 21, 2025 | 27,350.00 | 27,750.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.90% | 11,051 |
| Jul 18, 2025 | 28,150.00 | 28,400.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.54% | 12,251 |
| Jul 17, 2025 | 28,700.00 | 28,950.00 | 27,850.00 | 27,900.00 | 27,900.00 | -2.28% | 37,052 |
| Jul 16, 2025 | 29,500.00 | 29,500.00 | 28,250.00 | 28,550.00 | 28,550.00 | -3.55% | 41,347 |
| Jul 15, 2025 | 30,200.00 | 30,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | -3.11% | 30,844 |
| Jul 14, 2025 | 30,650.00 | 31,000.00 | 29,900.00 | 30,550.00 | 30,550.00 | -0.33% | 23,106 |
| Jul 11, 2025 | 30,000.00 | 30,800.00 | 29,100.00 | 30,650.00 | 30,650.00 | 2.00% | 40,085 |
| Jul 10, 2025 | 28,800.00 | 30,900.00 | 28,500.00 | 30,050.00 | 30,050.00 | 4.34% | 96,882 |
| Jul 9, 2025 | 27,500.00 | 29,350.00 | 27,500.00 | 28,800.00 | 28,800.00 | 7.06% | 120,213 |
| Jul 8, 2025 | 26,250.00 | 26,950.00 | 26,150.00 | 26,900.00 | 26,900.00 | 1.51% | 8,226 |
| Jul 7, 2025 | 26,250.00 | 26,600.00 | 25,750.00 | 26,500.00 | 26,500.00 | 1.73% | 9,019 |
| Jul 4, 2025 | 26,850.00 | 26,850.00 | 25,850.00 | 26,050.00 | 26,050.00 | -3.52% | 10,483 |
| Jul 3, 2025 | 27,450.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.19% | 10,316 |
| Jul 2, 2025 | 27,350.00 | 27,700.00 | 26,050.00 | 26,950.00 | 26,950.00 | -1.64% | 18,765 |
| Jul 1, 2025 | 26,750.00 | 27,950.00 | 26,750.00 | 27,400.00 | 27,400.00 | 2.24% | 16,949 |
| Jun 30, 2025 | 27,900.00 | 27,900.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.90% | 18,179 |