NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea · Delayed Price · Currency is KRW 20,250
-600 (-2.88%)
May 15, 2026, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20,650.00 | 20,900.00 | 20,100.00 | 20,250.00 | 20,250.00 | -2.88% | 9,659 |
| May 14, 2026 | 20,150.00 | 20,850.00 | 20,000.00 | 20,850.00 | 20,850.00 | 3.47% | 11,487 |
| May 13, 2026 | 19,850.00 | 20,200.00 | 19,610.00 | 20,150.00 | 20,150.00 | 1.61% | 11,481 |
| May 12, 2026 | 20,500.00 | 20,500.00 | 19,320.00 | 19,830.00 | 19,830.00 | -1.34% | 19,321 |
| May 11, 2026 | 20,250.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.50% | 15,616 |
| May 8, 2026 | 20,950.00 | 20,950.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.38% | 18,840 |
| 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% | 24,049 |
| 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% | 12,983 |
| 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 | - | 6,690 |
| Apr 22, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.44% | 11,794 |
| 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% | 6,024 |
| Apr 15, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.17% | 27,288 |
| 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% | 2,147 |
| 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% | 7,382 |
| Apr 7, 2026 | 22,300.00 | 23,200.00 | 21,550.00 | 21,800.00 | 21,800.00 | -1.13% | 10,083 |
| Apr 6, 2026 | 22,350.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | -1.56% | 14,120 |
| Apr 3, 2026 | 22,700.00 | 23,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 11,965 |
| Apr 2, 2026 | 23,750.00 | 24,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.26% | 8,840 |
| 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% | 8,504 |
| 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% | 17,680 |
| 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% | 7,769 |
| Mar 24, 2026 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 2.19% | 4,390 |
| Mar 23, 2026 | 23,950.00 | 23,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | -4.59% | 12,065 |
| Mar 20, 2026 | 24,100.00 | 24,500.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.44% | 11,815 |
| Mar 19, 2026 | 24,600.00 | 24,600.00 | 23,750.00 | 24,300.00 | 24,300.00 | -1.82% | 8,419 |
| Mar 18, 2026 | 25,200.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.40% | 10,048 |
| Mar 17, 2026 | 25,150.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.78% | 8,015 |
| Mar 16, 2026 | 25,300.00 | 25,550.00 | 24,500.00 | 25,300.00 | 25,300.00 | - | 9,406 |
| Mar 13, 2026 | 25,100.00 | 26,200.00 | 24,600.00 | 25,300.00 | 25,300.00 | 0.80% | 14,231 |
| Mar 12, 2026 | 24,500.00 | 25,350.00 | 24,500.00 | 25,100.00 | 25,100.00 | 1.41% | 12,934 |
| Mar 11, 2026 | 25,000.00 | 25,650.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.81% | 12,839 |
| Mar 10, 2026 | 24,250.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.66% | 7,452 |
| Mar 9, 2026 | 24,900.00 | 24,900.00 | 22,950.00 | 24,150.00 | 24,150.00 | -3.98% | 15,790 |
| Mar 6, 2026 | 24,400.00 | 25,700.00 | 23,950.00 | 25,150.00 | 25,150.00 | 4.79% | 23,459 |
| Mar 5, 2026 | 22,900.00 | 24,050.00 | 22,900.00 | 24,000.00 | 24,000.00 | 7.14% | 32,305 |