NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 21,200
-100 (-0.47%)
Jun 5, 2026, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21,050.00 | 21,700.00 | 20,500.00 | 21,200.00 | 21,200.00 | -0.47% | 8,623 |
| Jun 4, 2026 | 21,300.00 | 21,900.00 | 20,650.00 | 21,300.00 | 21,300.00 | -0.70% | 11,935 |
| Jun 2, 2026 | 21,200.00 | 21,600.00 | 20,200.00 | 21,450.00 | 21,450.00 | 1.42% | 19,168 |
| Jun 1, 2026 | 22,000.00 | 22,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | -3.86% | 21,541 |
| May 29, 2026 | 22,200.00 | 22,550.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.35% | 12,151 |
| May 28, 2026 | 22,150.00 | 22,550.00 | 21,800.00 | 22,300.00 | 22,300.00 | -1.11% | 10,829 |
| May 27, 2026 | 22,800.00 | 23,050.00 | 21,900.00 | 22,550.00 | 22,550.00 | -1.10% | 19,445 |
| May 26, 2026 | 24,200.00 | 24,200.00 | 22,600.00 | 22,800.00 | 22,800.00 | -5.59% | 19,136 |
| May 22, 2026 | 23,400.00 | 24,200.00 | 22,950.00 | 24,150.00 | 24,150.00 | 5.46% | 25,096 |
| May 21, 2026 | 22,850.00 | 23,700.00 | 22,850.00 | 22,900.00 | 22,900.00 | 1.78% | 28,323 |
| May 20, 2026 | 22,750.00 | 22,800.00 | 21,350.00 | 22,500.00 | 22,500.00 | -2.17% | 46,930 |
| May 19, 2026 | 22,450.00 | 26,550.00 | 22,450.00 | 23,000.00 | 23,000.00 | 12.47% | 597,138 |
| May 18, 2026 | 20,050.00 | 20,650.00 | 19,410.00 | 20,450.00 | 20,450.00 | 0.99% | 17,858 |
| May 15, 2026 | 20,650.00 | 20,900.00 | 20,100.00 | 20,250.00 | 20,250.00 | -2.88% | 9,794 |
| May 14, 2026 | 20,150.00 | 20,850.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3.47% | 11,061 |
| May 13, 2026 | 19,850.00 | 20,200.00 | 19,610.00 | 20,150.00 | 20,150.00 | 1.61% | 10,792 |
| May 12, 2026 | 20,500.00 | 20,500.00 | 19,320.00 | 19,830.00 | 19,830.00 | -1.34% | 18,996 |
| May 11, 2026 | 20,250.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.50% | 15,018 |
| May 8, 2026 | 20,950.00 | 20,950.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 17,528 |
| May 7, 2026 | 21,000.00 | 21,100.00 | 20,250.00 | 20,700.00 | 20,700.00 | -1.43% | 20,959 |
| May 6, 2026 | 21,650.00 | 21,800.00 | 20,750.00 | 21,000.00 | 21,000.00 | -2.33% | 23,584 |
| May 4, 2026 | 21,850.00 | 22,150.00 | 21,250.00 | 21,500.00 | 21,500.00 | -1.38% | 17,174 |
| Apr 30, 2026 | 22,050.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.13% | 16,726 |
| Apr 29, 2026 | 22,100.00 | 22,200.00 | 21,900.00 | 22,050.00 | 22,050.00 | - | 7,687 |
| Apr 28, 2026 | 22,450.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.00% | 12,922 |
| Apr 27, 2026 | 22,800.00 | 23,000.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.32% | 10,775 |
| Apr 24, 2026 | 23,000.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.87% | 4,571 |
| Apr 23, 2026 | 23,000.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | - | 6,371 |
| Apr 22, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.44% | 11,251 |
| Apr 21, 2026 | 23,350.00 | 23,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.08% | 7,594 |
| Apr 20, 2026 | 23,500.00 | 23,800.00 | 22,850.00 | 23,150.00 | 23,150.00 | 1.31% | 14,401 |
| Apr 17, 2026 | 22,950.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.44% | 6,068 |
| Apr 16, 2026 | 22,550.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1.11% | 5,986 |
| Apr 15, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.17% | 27,227 |
| Apr 14, 2026 | 23,100.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.22% | 3,292 |
| Apr 13, 2026 | 22,800.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.66% | 2,076 |
| Apr 10, 2026 | 22,900.00 | 23,250.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2.01% | 10,772 |
| Apr 9, 2026 | 22,700.00 | 22,800.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.54% | 9,321 |
| Apr 8, 2026 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 4.13% | 7,341 |
| Apr 7, 2026 | 22,300.00 | 23,200.00 | 21,550.00 | 21,800.00 | 21,800.00 | -1.13% | 9,973 |
| Apr 6, 2026 | 22,350.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | -1.56% | 14,062 |
| 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% | 8,325 |
| Apr 1, 2026 | 23,750.00 | 24,000.00 | 22,600.00 | 23,750.00 | 23,750.00 | 4.40% | 4,133 |
| Mar 31, 2026 | 23,050.00 | 23,700.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.78% | 8,189 |
| 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% | 7,715 |
| Mar 25, 2026 | 23,500.00 | 24,400.00 | 23,450.00 | 24,100.00 | 24,100.00 | 3.21% | 7,611 |
| Mar 24, 2026 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 2.19% | 4,390 |