Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 10,580
-340 (-3.11%)
May 20, 2026, 3:30 PM KST
Webzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,870.00 | 11,000.00 | 10,580.00 | 10,580.00 | 10,580.00 | -3.11% | 88,146 |
| May 19, 2026 | 11,050.00 | 11,140.00 | 10,750.00 | 10,920.00 | 10,920.00 | 0.55% | 130,604 |
| May 18, 2026 | 11,020.00 | 11,070.00 | 10,770.00 | 10,860.00 | 10,860.00 | -2.43% | 104,343 |
| May 15, 2026 | 11,380.00 | 11,400.00 | 10,970.00 | 11,130.00 | 11,130.00 | -1.15% | 115,483 |
| May 14, 2026 | 10,920.00 | 11,260.00 | 10,870.00 | 11,260.00 | 11,260.00 | 4.16% | 114,649 |
| May 13, 2026 | 11,420.00 | 11,420.00 | 10,800.00 | 10,810.00 | 10,810.00 | -5.34% | 174,256 |
| May 12, 2026 | 11,430.00 | 11,440.00 | 11,200.00 | 11,420.00 | 11,420.00 | 0.71% | 96,137 |
| May 11, 2026 | 11,930.00 | 11,930.00 | 11,340.00 | 11,340.00 | 11,340.00 | -3.82% | 102,350 |
| May 8, 2026 | 11,950.00 | 12,050.00 | 11,770.00 | 11,790.00 | 11,790.00 | -1.50% | 85,017 |
| May 7, 2026 | 12,000.00 | 12,070.00 | 11,960.00 | 11,970.00 | 11,970.00 | -0.25% | 64,224 |
| May 6, 2026 | 12,280.00 | 12,310.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.32% | 73,929 |
| May 4, 2026 | 12,250.00 | 12,320.00 | 12,150.00 | 12,160.00 | 12,160.00 | - | 53,071 |
| Apr 30, 2026 | 12,350.00 | 12,420.00 | 12,140.00 | 12,160.00 | 12,160.00 | -1.54% | 89,518 |
| Apr 29, 2026 | 12,320.00 | 12,410.00 | 12,230.00 | 12,350.00 | 12,350.00 | 0.98% | 50,872 |
| Apr 28, 2026 | 12,270.00 | 12,360.00 | 12,220.00 | 12,230.00 | 12,230.00 | -0.57% | 60,712 |
| Apr 27, 2026 | 12,300.00 | 12,550.00 | 11,670.00 | 12,300.00 | 12,300.00 | -0.08% | 139,317 |
| Apr 24, 2026 | 12,300.00 | 12,370.00 | 12,210.00 | 12,310.00 | 12,310.00 | -0.32% | 61,870 |
| Apr 23, 2026 | 12,670.00 | 12,730.00 | 12,350.00 | 12,350.00 | 12,350.00 | -2.14% | 63,375 |
| Apr 22, 2026 | 12,510.00 | 12,730.00 | 12,380.00 | 12,620.00 | 12,620.00 | 0.96% | 74,058 |
| Apr 21, 2026 | 12,680.00 | 12,780.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.26% | 50,615 |
| Apr 20, 2026 | 12,930.00 | 12,990.00 | 12,650.00 | 12,660.00 | 12,660.00 | -0.16% | 74,365 |
| Apr 17, 2026 | 12,610.00 | 12,780.00 | 12,580.00 | 12,680.00 | 12,680.00 | -0.39% | 39,490 |
| Apr 16, 2026 | 12,440.00 | 12,790.00 | 12,430.00 | 12,730.00 | 12,730.00 | 2.74% | 61,093 |
| Apr 15, 2026 | 12,360.00 | 12,590.00 | 12,320.00 | 12,390.00 | 12,390.00 | 1.47% | 72,884 |
| Apr 14, 2026 | 12,100.00 | 12,290.00 | 12,010.00 | 12,210.00 | 12,210.00 | 2.43% | 58,364 |
| Apr 13, 2026 | 12,070.00 | 12,130.00 | 11,910.00 | 11,920.00 | 11,920.00 | -1.81% | 47,112 |
| Apr 10, 2026 | 12,130.00 | 12,330.00 | 12,130.00 | 12,140.00 | 12,140.00 | -1.94% | 47,840 |
| Apr 9, 2026 | 12,150.00 | 12,380.00 | 11,890.00 | 12,380.00 | 12,380.00 | 0.81% | 109,059 |
| Apr 8, 2026 | 12,320.00 | 12,490.00 | 12,230.00 | 12,280.00 | 12,280.00 | 4.07% | 107,502 |
| Apr 7, 2026 | 11,820.00 | 12,010.00 | 11,740.00 | 11,800.00 | 11,800.00 | 0.08% | 46,867 |
| Apr 6, 2026 | 11,990.00 | 12,090.00 | 11,790.00 | 11,790.00 | 11,790.00 | -2.32% | 82,063 |
| Apr 3, 2026 | 12,180.00 | 12,260.00 | 12,070.00 | 12,070.00 | 12,070.00 | -0.66% | 53,440 |
| Apr 2, 2026 | 12,270.00 | 12,480.00 | 11,930.00 | 12,150.00 | 12,150.00 | -0.82% | 91,219 |
| Apr 1, 2026 | 12,110.00 | 12,400.00 | 12,110.00 | 12,250.00 | 12,250.00 | 2.00% | 54,947 |
| Mar 31, 2026 | 12,210.00 | 12,460.00 | 11,980.00 | 12,010.00 | 12,010.00 | -1.64% | 91,645 |
| Mar 30, 2026 | 12,170.00 | 12,360.00 | 12,100.00 | 12,210.00 | 12,210.00 | -1.85% | 54,230 |
| Mar 27, 2026 | 11,920.00 | 12,470.00 | 11,900.00 | 12,440.00 | 12,440.00 | 3.15% | 77,572 |
| Mar 26, 2026 | 12,210.00 | 12,450.00 | 12,020.00 | 12,060.00 | 12,060.00 | -1.71% | 87,198 |
| Mar 25, 2026 | 12,160.00 | 12,380.00 | 12,160.00 | 12,270.00 | 12,270.00 | 0.99% | 44,756 |
| Mar 24, 2026 | 12,000.00 | 12,160.00 | 11,830.00 | 12,150.00 | 12,150.00 | 2.19% | 76,556 |
| Mar 23, 2026 | 12,060.00 | 12,180.00 | 11,850.00 | 11,890.00 | 11,890.00 | -2.94% | 62,508 |
| Mar 20, 2026 | 12,220.00 | 12,380.00 | 12,170.00 | 12,250.00 | 12,250.00 | 0.99% | 50,814 |
| Mar 19, 2026 | 12,460.00 | 12,460.00 | 12,130.00 | 12,130.00 | 12,130.00 | -3.65% | 77,019 |
| Mar 18, 2026 | 12,660.00 | 12,660.00 | 12,430.00 | 12,590.00 | 12,590.00 | 1.53% | 46,685 |
| Mar 17, 2026 | 12,360.00 | 12,600.00 | 12,290.00 | 12,400.00 | 12,400.00 | 0.49% | 63,621 |
| Mar 16, 2026 | 12,320.00 | 12,580.00 | 12,200.00 | 12,340.00 | 12,340.00 | -0.08% | 82,300 |
| Mar 13, 2026 | 12,060.00 | 12,540.00 | 12,060.00 | 12,350.00 | 12,350.00 | 0.08% | 73,937 |
| Mar 12, 2026 | 12,020.00 | 12,340.00 | 11,990.00 | 12,340.00 | 12,340.00 | 2.49% | 166,492 |
| Mar 11, 2026 | 12,520.00 | 12,720.00 | 12,030.00 | 12,040.00 | 12,040.00 | -3.68% | 169,201 |
| Mar 10, 2026 | 12,950.00 | 12,970.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.87% | 104,423 |