Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 11,580
+220 (1.94%)
Sep 2, 2026, 1:30 PM KST
Webzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11,370.00 | 11,600.00 | 11,230.00 | 11,550.00 | - | 1.67% | 23,666 |
| Sep 1, 2026 | 11,090.00 | 11,440.00 | 11,080.00 | 11,360.00 | 11,360.00 | 1.43% | 90,934 |
| Aug 31, 2026 | 11,200.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | -0.80% | 100,409 |
| Aug 28, 2026 | 10,740.00 | 11,360.00 | 10,740.00 | 11,290.00 | 11,290.00 | 3.86% | 59,054 |
| Aug 27, 2026 | 11,000.00 | 11,300.00 | 10,790.00 | 10,870.00 | 10,870.00 | -0.55% | 65,414 |
| Aug 26, 2026 | 10,700.00 | 11,000.00 | 10,680.00 | 10,930.00 | 10,930.00 | 1.20% | 72,717 |
| Aug 25, 2026 | 10,690.00 | 10,830.00 | 10,510.00 | 10,800.00 | 10,800.00 | -0.18% | 89,805 |
| Aug 24, 2026 | 10,830.00 | 10,900.00 | 10,600.00 | 10,820.00 | 10,820.00 | -1.01% | 66,610 |
| Aug 21, 2026 | 11,070.00 | 11,090.00 | 10,800.00 | 10,930.00 | 10,930.00 | -2.24% | 86,429 |
| Aug 20, 2026 | 11,190.00 | 11,320.00 | 11,120.00 | 11,180.00 | 11,180.00 | 2.29% | 97,674 |
| Aug 19, 2026 | 11,520.00 | 11,540.00 | 11,200.00 | 11,520.00 | 10,930.00 | 1.05% | 69,772 |
| Aug 18, 2026 | 11,870.00 | 11,880.00 | 11,350.00 | 11,400.00 | 10,816.15 | -3.72% | 96,926 |
| Aug 14, 2026 | 11,740.00 | 11,950.00 | 11,720.00 | 11,840.00 | 11,233.61 | 0.08% | 73,280 |
| Aug 13, 2026 | 11,680.00 | 11,840.00 | 11,560.00 | 11,830.00 | 11,224.12 | 0.42% | 116,775 |
| Aug 12, 2026 | 12,120.00 | 12,200.00 | 11,660.00 | 11,780.00 | 11,176.68 | -2.24% | 92,410 |
| Aug 11, 2026 | 11,990.00 | 12,140.00 | 11,820.00 | 12,050.00 | 11,432.86 | 0.84% | 110,506 |
| Aug 10, 2026 | 12,100.00 | 12,320.00 | 11,920.00 | 11,950.00 | 11,337.98 | -2.45% | 126,693 |
| Aug 7, 2026 | 12,440.00 | 12,840.00 | 12,090.00 | 12,250.00 | 11,622.61 | -1.76% | 126,397 |
| Aug 6, 2026 | 11,830.00 | 12,700.00 | 11,720.00 | 12,470.00 | 11,831.35 | 5.41% | 100,178 |
| Aug 5, 2026 | 12,100.00 | 12,250.00 | 11,710.00 | 11,830.00 | 11,224.12 | -3.19% | 75,859 |
| Aug 4, 2026 | 11,850.00 | 12,490.00 | 11,850.00 | 12,220.00 | 11,594.15 | 3.38% | 142,140 |
| Aug 3, 2026 | 11,530.00 | 12,300.00 | 11,530.00 | 11,820.00 | 11,214.64 | 0.42% | 145,435 |
| Jul 31, 2026 | 12,010.00 | 12,040.00 | 11,500.00 | 11,770.00 | 11,167.20 | 0.26% | 60,269 |
| Jul 30, 2026 | 11,290.00 | 12,060.00 | 11,290.00 | 11,740.00 | 11,138.73 | -0.09% | 134,176 |
| Jul 29, 2026 | 12,190.00 | 12,190.00 | 11,060.00 | 11,750.00 | 11,148.22 | -2.16% | 155,518 |
| Jul 28, 2026 | 12,050.00 | 12,330.00 | 11,670.00 | 12,010.00 | 11,394.90 | -2.67% | 60,669 |
| Jul 27, 2026 | 12,110.00 | 12,390.00 | 12,040.00 | 12,340.00 | 11,708.00 | 4.84% | 140,816 |
| Jul 24, 2026 | 11,910.00 | 12,170.00 | 11,750.00 | 11,770.00 | 11,167.20 | -3.52% | 79,442 |
| Jul 23, 2026 | 12,030.00 | 12,270.00 | 11,640.00 | 12,200.00 | 11,575.17 | 3.83% | 153,470 |
| Jul 22, 2026 | 12,030.00 | 12,300.00 | 11,710.00 | 11,750.00 | 11,148.22 | -2.16% | 122,210 |
| Jul 21, 2026 | 11,520.00 | 12,330.00 | 11,450.00 | 12,010.00 | 11,394.90 | 3.89% | 150,400 |
| Jul 20, 2026 | 11,490.00 | 11,660.00 | 11,160.00 | 11,560.00 | 10,967.95 | 2.39% | 94,653 |
| Jul 16, 2026 | 11,250.00 | 11,430.00 | 11,010.00 | 11,290.00 | 10,711.78 | 1.07% | 44,902 |
| Jul 15, 2026 | 11,210.00 | 11,380.00 | 10,870.00 | 11,170.00 | 10,597.93 | -0.18% | 106,329 |
| Jul 14, 2026 | 11,620.00 | 11,690.00 | 11,110.00 | 11,190.00 | 10,616.90 | -4.77% | 111,839 |
| Jul 13, 2026 | 11,950.00 | 12,250.00 | 11,600.00 | 11,750.00 | 11,148.22 | -1.76% | 102,690 |
| Jul 10, 2026 | 12,330.00 | 12,600.00 | 11,910.00 | 11,960.00 | 11,347.47 | -3.16% | 161,129 |
| Jul 9, 2026 | 11,860.00 | 12,350.00 | 11,440.00 | 12,350.00 | 11,717.49 | 3.09% | 246,261 |
| Jul 8, 2026 | 11,610.00 | 11,980.00 | 11,410.00 | 11,980.00 | 11,366.44 | 2.22% | 92,993 |
| Jul 7, 2026 | 11,650.00 | 11,790.00 | 11,340.00 | 11,720.00 | 11,119.76 | 2.18% | 82,907 |
| Jul 6, 2026 | 11,310.00 | 11,640.00 | 11,290.00 | 11,470.00 | 10,882.56 | -0.86% | 33,785 |
| Jul 3, 2026 | 11,590.00 | 11,700.00 | 11,050.00 | 11,570.00 | 10,977.44 | 1.14% | 144,247 |
| Jul 2, 2026 | 11,820.00 | 12,120.00 | 11,340.00 | 11,440.00 | 10,854.10 | -3.38% | 79,896 |
| Jul 1, 2026 | 11,680.00 | 12,170.00 | 11,470.00 | 11,840.00 | 11,233.61 | 2.42% | 163,688 |
| Jun 30, 2026 | 11,820.00 | 12,100.00 | 11,530.00 | 11,560.00 | 10,967.95 | -3.51% | 175,299 |
| Jun 29, 2026 | 11,260.00 | 12,080.00 | 11,220.00 | 11,980.00 | 11,366.44 | 5.74% | 198,221 |
| Jun 26, 2026 | 11,450.00 | 11,620.00 | 11,110.00 | 11,330.00 | 10,749.73 | 0.18% | 280,160 |
| Jun 25, 2026 | 11,630.00 | 11,830.00 | 11,270.00 | 11,310.00 | 10,730.76 | -5.12% | 99,344 |
| Jun 24, 2026 | 11,370.00 | 12,050.00 | 11,370.00 | 11,920.00 | 11,309.51 | 6.91% | 236,894 |
| Jun 23, 2026 | 11,440.00 | 11,800.00 | 11,150.00 | 11,150.00 | 10,578.95 | -1.50% | 240,862 |