Webzen Inc. (KOSDAQ:069080)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,130
+70 (0.58%)
Oct 31, 2025, 1:38 PM KST

Webzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512,240.0012,240.0012,100.0012,140.00-0.66%29,614
Oct 30, 202512,340.0012,360.0012,050.0012,060.0012,060.00-2.51%93,435
Oct 29, 202512,460.0012,460.0012,210.0012,370.0012,370.00-0.80%83,480
Oct 28, 202512,340.0012,600.0012,270.0012,470.0012,470.001.46%61,726
Oct 27, 202512,260.0012,420.0012,200.0012,290.0012,290.000.57%51,118
Oct 24, 202512,250.0012,350.0012,200.0012,220.0012,220.00-0.24%38,345
Oct 23, 202512,190.0012,380.0012,190.0012,250.0012,250.00-0.57%46,488
Oct 22, 202512,190.0012,370.0012,110.0012,320.0012,320.000.90%52,633
Oct 21, 202512,350.0012,550.0012,200.0012,210.0012,210.00-1.05%70,237
Oct 20, 202512,360.0012,610.0012,210.0012,340.0012,340.00-0.32%47,312
Oct 17, 202512,360.0012,800.0012,330.0012,380.0012,380.00-1.43%43,356
Oct 16, 202512,840.0012,850.0012,520.0012,560.0012,560.00-1.80%70,516
Oct 15, 202512,220.0012,860.0012,220.0012,790.0012,790.005.27%70,076
Oct 14, 202512,340.0012,600.0012,080.0012,150.0012,150.00-2.25%81,548
Oct 13, 202512,560.0012,590.0012,290.0012,430.0012,430.00-0.80%46,865
Oct 10, 202512,750.0012,750.0012,500.0012,530.0012,530.00-1.73%79,431
Oct 2, 202513,220.0013,310.0012,750.0012,750.0012,750.00-3.19%280,771
Oct 1, 202513,070.0013,280.0013,010.0013,170.0013,170.000.84%54,098
Sep 30, 202513,400.0013,670.0013,060.0013,060.0013,060.00-3.26%121,671
Sep 29, 202513,940.0014,000.0013,380.0013,500.0013,500.00-3.91%164,004
Sep 26, 202514,450.0014,560.0014,010.0014,050.0014,050.00-3.24%76,857
Sep 25, 202514,450.0014,700.0014,320.0014,520.0014,520.00-0.55%73,535
Sep 24, 202514,800.0014,830.0014,450.0014,600.0014,600.00-0.68%59,680
Sep 23, 202514,790.0014,910.0014,420.0014,700.0014,700.000.62%50,351
Sep 22, 202514,800.0014,860.0014,610.0014,610.0014,610.00-0.95%44,360
Sep 19, 202514,760.0014,880.0014,640.0014,750.0014,750.00-0.14%56,253
Sep 18, 202514,400.0014,850.0014,280.0014,770.0014,770.003.29%115,115
Sep 17, 202514,140.0014,300.0014,140.0014,300.0014,300.000.63%40,734
Sep 16, 202514,150.0014,500.0014,060.0014,210.0014,210.00-0.49%55,511
Sep 15, 202514,100.0014,370.0014,000.0014,280.0014,280.000.21%85,504
Sep 12, 202514,140.0014,330.0014,090.0014,250.0014,250.001.06%128,470
Sep 11, 202513,910.0014,380.0013,860.0014,100.0014,100.000.71%145,009
Sep 10, 202513,760.0014,200.0013,760.0014,000.0014,000.001.74%156,411
Sep 9, 202513,730.0013,990.0013,710.0013,760.0013,760.00-76,879
Sep 8, 202513,790.0013,860.0013,640.0013,760.0013,760.000.88%30,529
Sep 5, 202513,740.0013,790.0013,580.0013,640.0013,640.000.59%20,210
Sep 4, 202513,520.0013,730.0013,510.0013,560.0013,560.000.37%27,677
Sep 3, 202513,770.0013,820.0013,440.0013,510.0013,510.00-3.29%71,644
Sep 2, 202513,950.0014,070.0013,750.0013,970.0013,970.000.50%31,954
Sep 1, 202514,310.0014,380.0013,900.0013,900.0013,900.00-2.18%37,023
Aug 29, 202514,310.0014,430.0014,170.0014,210.0014,210.00-0.98%35,102
Aug 28, 202514,300.0014,430.0014,280.0014,350.0014,350.00-0.49%28,409
Aug 27, 202514,320.0014,670.0014,220.0014,420.0014,420.00-0.28%31,977
Aug 26, 202514,120.0014,560.0014,090.0014,460.0014,460.002.05%75,714
Aug 25, 202514,190.0014,340.0014,130.0014,170.0014,170.00-0.21%19,370
Aug 22, 202514,500.0014,500.0014,080.0014,200.0014,200.00-0.77%29,968
Aug 21, 202514,210.0014,500.0014,210.0014,310.0014,310.00-0.35%48,317
Aug 20, 202514,290.0014,430.0013,970.0014,360.0014,360.001.48%49,863
Aug 19, 202514,100.0014,280.0013,990.0014,150.0014,150.001.36%31,239
Aug 18, 202514,420.0014,430.0013,960.0013,960.0013,960.00-3.19%59,486