NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 23,050
+200 (0.88%)
Oct 31, 2025, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.66% | 4,402 |
| Oct 30, 2025 | 23,550.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.99% | 7,487 |
| 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% | 11,082 |
| 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% | 6,997 |
| 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% | 6,913 |
| 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% | 5,838 |
| Oct 15, 2025 | 22,150.00 | 24,400.00 | 22,150.00 | 23,350.00 | 23,350.00 | 5.66% | 16,839 |
| 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% | 6,143 |
| 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 |