Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 14,750
-20 (-0.14%)
Sep 19, 2025, 3:30 PM KST
Webzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,760.00 | 14,880.00 | 14,640.00 | 14,700.00 | - | -0.47% | 21,857 |
| Sep 18, 2025 | 14,400.00 | 14,850.00 | 14,280.00 | 14,770.00 | 14,770.00 | 3.29% | 115,115 |
| Sep 17, 2025 | 14,140.00 | 14,300.00 | 14,140.00 | 14,300.00 | 14,300.00 | 0.63% | 40,734 |
| Sep 16, 2025 | 14,150.00 | 14,500.00 | 14,060.00 | 14,210.00 | 14,210.00 | -0.49% | 55,511 |
| Sep 15, 2025 | 14,100.00 | 14,370.00 | 14,000.00 | 14,280.00 | 14,280.00 | 0.21% | 85,504 |
| Sep 12, 2025 | 14,140.00 | 14,330.00 | 14,090.00 | 14,250.00 | 14,250.00 | 1.06% | 128,470 |
| Sep 11, 2025 | 13,910.00 | 14,380.00 | 13,860.00 | 14,100.00 | 14,100.00 | 0.71% | 145,009 |
| Sep 10, 2025 | 13,760.00 | 14,200.00 | 13,760.00 | 14,000.00 | 14,000.00 | 1.74% | 156,411 |
| Sep 9, 2025 | 13,730.00 | 13,990.00 | 13,710.00 | 13,760.00 | 13,760.00 | - | 76,879 |
| Sep 8, 2025 | 13,790.00 | 13,860.00 | 13,640.00 | 13,760.00 | 13,760.00 | 0.88% | 30,529 |
| Sep 5, 2025 | 13,740.00 | 13,790.00 | 13,580.00 | 13,640.00 | 13,640.00 | 0.59% | 20,210 |
| Sep 4, 2025 | 13,520.00 | 13,730.00 | 13,510.00 | 13,560.00 | 13,560.00 | 0.37% | 27,677 |
| Sep 3, 2025 | 13,770.00 | 13,820.00 | 13,440.00 | 13,510.00 | 13,510.00 | -3.29% | 71,644 |
| Sep 2, 2025 | 13,950.00 | 14,070.00 | 13,750.00 | 13,970.00 | 13,970.00 | 0.50% | 31,954 |
| Sep 1, 2025 | 14,310.00 | 14,380.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.18% | 37,023 |
| Aug 29, 2025 | 14,310.00 | 14,430.00 | 14,170.00 | 14,210.00 | 14,210.00 | -0.98% | 35,102 |
| Aug 28, 2025 | 14,300.00 | 14,430.00 | 14,280.00 | 14,350.00 | 14,350.00 | -0.49% | 28,409 |
| Aug 27, 2025 | 14,320.00 | 14,670.00 | 14,220.00 | 14,420.00 | 14,420.00 | -0.28% | 31,977 |
| Aug 26, 2025 | 14,120.00 | 14,560.00 | 14,090.00 | 14,460.00 | 14,460.00 | 2.05% | 75,714 |
| Aug 25, 2025 | 14,190.00 | 14,340.00 | 14,130.00 | 14,170.00 | 14,170.00 | -0.21% | 19,370 |
| Aug 22, 2025 | 14,500.00 | 14,500.00 | 14,080.00 | 14,200.00 | 14,200.00 | -0.77% | 29,968 |
| Aug 21, 2025 | 14,210.00 | 14,500.00 | 14,210.00 | 14,310.00 | 14,310.00 | -0.35% | 48,317 |
| Aug 20, 2025 | 14,290.00 | 14,430.00 | 13,970.00 | 14,360.00 | 14,360.00 | 1.48% | 49,863 |
| Aug 19, 2025 | 14,100.00 | 14,280.00 | 13,990.00 | 14,150.00 | 14,150.00 | 1.36% | 31,239 |
| Aug 18, 2025 | 14,420.00 | 14,430.00 | 13,960.00 | 13,960.00 | 13,960.00 | -3.19% | 59,486 |
| Aug 14, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,420.00 | 14,420.00 | -0.62% | 171,585 |
| Aug 13, 2025 | 14,460.00 | 14,790.00 | 14,200.00 | 14,510.00 | 14,510.00 | -0.34% | 115,218 |
| Aug 12, 2025 | 14,500.00 | 14,800.00 | 14,430.00 | 14,560.00 | 14,560.00 | -0.61% | 78,083 |
| Aug 11, 2025 | 14,340.00 | 14,990.00 | 14,320.00 | 14,650.00 | 14,650.00 | 1.10% | 67,842 |
| Aug 8, 2025 | 14,580.00 | 14,750.00 | 14,300.00 | 14,490.00 | 14,490.00 | -2.36% | 79,356 |
| Aug 7, 2025 | 14,650.00 | 14,900.00 | 14,650.00 | 14,840.00 | 14,840.00 | 0.61% | 37,995 |
| Aug 6, 2025 | 14,700.00 | 14,790.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.30% | 42,336 |
| Aug 5, 2025 | 14,690.00 | 14,870.00 | 14,530.00 | 14,560.00 | 14,560.00 | -0.61% | 34,596 |
| Aug 4, 2025 | 14,300.00 | 14,870.00 | 14,290.00 | 14,650.00 | 14,650.00 | 1.60% | 44,465 |
| Aug 1, 2025 | 14,530.00 | 14,610.00 | 14,270.00 | 14,420.00 | 14,420.00 | -1.57% | 55,610 |
| Jul 31, 2025 | 14,510.00 | 14,770.00 | 14,490.00 | 14,650.00 | 14,650.00 | 0.48% | 32,172 |
| Jul 30, 2025 | 14,370.00 | 14,700.00 | 14,370.00 | 14,580.00 | 14,580.00 | 0.48% | 25,113 |
| Jul 29, 2025 | 14,320.00 | 14,700.00 | 14,300.00 | 14,510.00 | 14,510.00 | 0.07% | 32,260 |
| Jul 28, 2025 | 14,590.00 | 14,690.00 | 14,380.00 | 14,500.00 | 14,500.00 | -1.49% | 32,926 |
| Jul 25, 2025 | 14,600.00 | 14,750.00 | 14,600.00 | 14,720.00 | 14,720.00 | 0.41% | 32,584 |
| Jul 24, 2025 | 14,710.00 | 14,990.00 | 14,580.00 | 14,660.00 | 14,660.00 | -1.01% | 27,841 |
| Jul 23, 2025 | 14,770.00 | 14,880.00 | 14,390.00 | 14,810.00 | 14,810.00 | 0.27% | 78,054 |
| Jul 22, 2025 | 14,950.00 | 14,950.00 | 14,680.00 | 14,770.00 | 14,770.00 | -1.34% | 46,357 |
| Jul 21, 2025 | 15,120.00 | 15,160.00 | 14,860.00 | 14,970.00 | 14,970.00 | -1.06% | 40,152 |
| Jul 18, 2025 | 15,080.00 | 15,230.00 | 14,910.00 | 15,130.00 | 15,130.00 | 0.33% | 97,301 |
| Jul 17, 2025 | 14,940.00 | 15,400.00 | 14,750.00 | 15,080.00 | 15,080.00 | 0.40% | 131,268 |
| Jul 16, 2025 | 14,910.00 | 15,230.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.60% | 63,986 |
| Jul 15, 2025 | 14,990.00 | 15,190.00 | 14,800.00 | 14,930.00 | 14,930.00 | -1.13% | 42,884 |
| Jul 14, 2025 | 14,860.00 | 15,410.00 | 14,760.00 | 15,100.00 | 15,100.00 | 1.07% | 106,099 |
| Jul 11, 2025 | 14,380.00 | 15,190.00 | 14,380.00 | 14,940.00 | 14,940.00 | 4.11% | 108,617 |