NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 29,400
+1,950 (7.10%)
Jan 30, 2026, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 23,950.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.46% | 11,376 |
| Jan 16, 2026 | 24,650.00 | 24,950.00 | 23,750.00 | 23,900.00 | 23,900.00 | -2.85% | 15,212 |
| Jan 15, 2026 | 25,350.00 | 25,350.00 | 24,150.00 | 24,600.00 | 24,600.00 | -2.96% | 13,625 |
| Jan 14, 2026 | 24,750.00 | 25,450.00 | 24,750.00 | 25,350.00 | 25,350.00 | 2.63% | 13,595 |
| Jan 13, 2026 | 25,050.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.40% | 5,043 |
| Jan 12, 2026 | 24,550.00 | 25,200.00 | 24,500.00 | 25,050.00 | 25,050.00 | 1.21% | 4,323 |
| Jan 9, 2026 | 24,200.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,750.00 | 3.99% | 5,436 |
| Jan 8, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 23,800.00 | 23,800.00 | -5.37% | 13,231 |
| Jan 7, 2026 | 26,400.00 | 26,400.00 | 24,800.00 | 25,150.00 | 25,150.00 | -3.64% | 10,382 |
| Jan 6, 2026 | 25,300.00 | 26,300.00 | 25,250.00 | 26,100.00 | 26,100.00 | 1.95% | 4,005 |
| Jan 5, 2026 | 25,050.00 | 25,950.00 | 24,950.00 | 25,600.00 | 25,600.00 | 1.19% | 3,815 |
| Jan 2, 2026 | 25,050.00 | 25,500.00 | 24,600.00 | 25,300.00 | 25,300.00 | 1.00% | 9,568 |
| Dec 30, 2025 | 25,500.00 | 25,500.00 | 24,650.00 | 25,050.00 | 25,050.00 | -1.18% | 3,940 |
| Dec 29, 2025 | 24,500.00 | 25,350.00 | 24,500.00 | 25,350.00 | 25,350.00 | 2.01% | 7,112 |
| Dec 26, 2025 | 25,000.00 | 25,350.00 | 24,550.00 | 24,850.00 | 24,537.00 | -0.60% | 4,752 |
| Dec 24, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 24,685.11 | -0.79% | 4,222 |
| Dec 23, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,200.00 | 24,882.59 | - | 6,125 |
| Dec 22, 2025 | 26,500.00 | 26,500.00 | 25,050.00 | 25,200.00 | 24,882.59 | -4.91% | 7,419 |
| Dec 19, 2025 | 26,850.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,166.22 | 0.76% | 2,256 |
| Dec 18, 2025 | 26,200.00 | 27,200.00 | 26,050.00 | 26,300.00 | 25,968.74 | -0.75% | 6,402 |
| Dec 17, 2025 | 25,750.00 | 26,650.00 | 25,750.00 | 26,500.00 | 26,166.22 | 0.19% | 3,449 |
| Dec 16, 2025 | 26,300.00 | 26,550.00 | 25,800.00 | 26,450.00 | 26,116.85 | 0.57% | 4,489 |
| Dec 15, 2025 | 26,050.00 | 26,850.00 | 25,450.00 | 26,300.00 | 25,968.74 | 0.96% | 4,821 |
| Dec 12, 2025 | 26,300.00 | 26,300.00 | 25,700.00 | 26,050.00 | 25,721.89 | 0.19% | 3,521 |
| Dec 11, 2025 | 26,250.00 | 26,600.00 | 25,700.00 | 26,000.00 | 25,672.52 | -1.70% | 6,548 |
| Dec 10, 2025 | 26,800.00 | 26,800.00 | 26,050.00 | 26,450.00 | 26,116.85 | -1.31% | 3,955 |
| Dec 9, 2025 | 27,300.00 | 27,350.00 | 26,350.00 | 26,800.00 | 26,462.44 | -1.83% | 5,632 |
| Dec 8, 2025 | 28,050.00 | 28,050.00 | 26,900.00 | 27,300.00 | 26,956.14 | -2.15% | 7,848 |
| Dec 5, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,548.58 | 2.76% | 10,668 |
| Dec 4, 2025 | 27,150.00 | 27,450.00 | 26,550.00 | 27,150.00 | 26,808.03 | - | 6,807 |
| Dec 3, 2025 | 27,600.00 | 27,900.00 | 27,150.00 | 27,150.00 | 26,808.03 | -2.16% | 5,766 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 26,850.00 | 27,750.00 | 27,400.47 | 1.09% | 13,101 |
| Dec 1, 2025 | 27,900.00 | 28,400.00 | 27,450.00 | 27,450.00 | 27,104.25 | - | 17,754 |
| Nov 28, 2025 | 26,950.00 | 27,700.00 | 26,800.00 | 27,450.00 | 27,104.25 | 0.73% | 10,189 |
| Nov 27, 2025 | 27,000.00 | 27,400.00 | 26,500.00 | 27,250.00 | 26,906.77 | 0.93% | 10,233 |
| Nov 26, 2025 | 26,700.00 | 27,800.00 | 26,700.00 | 27,000.00 | 26,659.92 | 1.89% | 23,357 |
| Nov 25, 2025 | 26,150.00 | 26,650.00 | 25,725.00 | 26,500.00 | 26,166.22 | 1.53% | 11,336 |
| Nov 24, 2025 | 26,700.00 | 27,100.00 | 26,050.00 | 26,100.00 | 25,771.26 | -3.15% | 6,335 |
| Nov 21, 2025 | 26,600.00 | 26,950.00 | 25,900.00 | 26,950.00 | 26,610.55 | -0.19% | 7,608 |
| Nov 20, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 27,000.00 | 26,659.92 | 2.27% | 8,823 |
| Nov 19, 2025 | 27,000.00 | 27,000.00 | 25,800.00 | 26,400.00 | 26,067.48 | -2.22% | 13,426 |