Webzen Inc. (KOSDAQ:069080)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,240.00 | 12,240.00 | 12,100.00 | 12,140.00 | - | 0.66% | 29,614 |
| Oct 30, 2025 | 12,340.00 | 12,360.00 | 12,050.00 | 12,060.00 | 12,060.00 | -2.51% | 93,435 |
| Oct 29, 2025 | 12,460.00 | 12,460.00 | 12,210.00 | 12,370.00 | 12,370.00 | -0.80% | 83,480 |
| Oct 28, 2025 | 12,340.00 | 12,600.00 | 12,270.00 | 12,470.00 | 12,470.00 | 1.46% | 61,726 |
| Oct 27, 2025 | 12,260.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.57% | 51,118 |
| Oct 24, 2025 | 12,250.00 | 12,350.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.24% | 38,345 |
| Oct 23, 2025 | 12,190.00 | 12,380.00 | 12,190.00 | 12,250.00 | 12,250.00 | -0.57% | 46,488 |
| Oct 22, 2025 | 12,190.00 | 12,370.00 | 12,110.00 | 12,320.00 | 12,320.00 | 0.90% | 52,633 |
| Oct 21, 2025 | 12,350.00 | 12,550.00 | 12,200.00 | 12,210.00 | 12,210.00 | -1.05% | 70,237 |
| Oct 20, 2025 | 12,360.00 | 12,610.00 | 12,210.00 | 12,340.00 | 12,340.00 | -0.32% | 47,312 |
| Oct 17, 2025 | 12,360.00 | 12,800.00 | 12,330.00 | 12,380.00 | 12,380.00 | -1.43% | 43,356 |
| Oct 16, 2025 | 12,840.00 | 12,850.00 | 12,520.00 | 12,560.00 | 12,560.00 | -1.80% | 70,516 |
| Oct 15, 2025 | 12,220.00 | 12,860.00 | 12,220.00 | 12,790.00 | 12,790.00 | 5.27% | 70,076 |
| Oct 14, 2025 | 12,340.00 | 12,600.00 | 12,080.00 | 12,150.00 | 12,150.00 | -2.25% | 81,548 |
| Oct 13, 2025 | 12,560.00 | 12,590.00 | 12,290.00 | 12,430.00 | 12,430.00 | -0.80% | 46,865 |
| Oct 10, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,530.00 | 12,530.00 | -1.73% | 79,431 |
| Oct 2, 2025 | 13,220.00 | 13,310.00 | 12,750.00 | 12,750.00 | 12,750.00 | -3.19% | 280,771 |
| Oct 1, 2025 | 13,070.00 | 13,280.00 | 13,010.00 | 13,170.00 | 13,170.00 | 0.84% | 54,098 |
| Sep 30, 2025 | 13,400.00 | 13,670.00 | 13,060.00 | 13,060.00 | 13,060.00 | -3.26% | 121,671 |
| Sep 29, 2025 | 13,940.00 | 14,000.00 | 13,380.00 | 13,500.00 | 13,500.00 | -3.91% | 164,004 |
| Sep 26, 2025 | 14,450.00 | 14,560.00 | 14,010.00 | 14,050.00 | 14,050.00 | -3.24% | 76,857 |
| Sep 25, 2025 | 14,450.00 | 14,700.00 | 14,320.00 | 14,520.00 | 14,520.00 | -0.55% | 73,535 |
| Sep 24, 2025 | 14,800.00 | 14,830.00 | 14,450.00 | 14,600.00 | 14,600.00 | -0.68% | 59,680 |
| Sep 23, 2025 | 14,790.00 | 14,910.00 | 14,420.00 | 14,700.00 | 14,700.00 | 0.62% | 50,351 |
| Sep 22, 2025 | 14,800.00 | 14,860.00 | 14,610.00 | 14,610.00 | 14,610.00 | -0.95% | 44,360 |
| Sep 19, 2025 | 14,760.00 | 14,880.00 | 14,640.00 | 14,750.00 | 14,750.00 | -0.14% | 56,253 |
| 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 |