Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 11,750
-200 (-1.67%)
Nov 2, 2026, 3:30 PM KST
Webzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12,200.00 | 12,200.00 | 11,710.00 | 11,750.00 | 11,750.00 | -1.67% | 44,124 |
| Oct 30, 2026 | 11,510.00 | 12,050.00 | 11,380.00 | 11,950.00 | 11,950.00 | 3.64% | 54,626 |
| Oct 29, 2026 | 11,600.00 | 11,600.00 | 11,360.00 | 11,530.00 | 11,530.00 | 0.87% | 87,222 |
| Oct 28, 2026 | 11,500.00 | 11,800.00 | 11,360.00 | 11,430.00 | 11,430.00 | -0.52% | 70,690 |
| Oct 27, 2026 | 12,160.00 | 12,270.00 | 11,440.00 | 11,490.00 | 11,490.00 | -5.90% | 108,372 |
| Oct 26, 2026 | 11,910.00 | 12,380.00 | 11,900.00 | 12,210.00 | 12,210.00 | 0.91% | 85,973 |
| Oct 23, 2026 | 12,050.00 | 12,180.00 | 11,760.00 | 12,100.00 | 12,100.00 | 1.26% | 120,956 |
| Oct 22, 2026 | 12,040.00 | 12,160.00 | 11,650.00 | 11,950.00 | 11,950.00 | 1.27% | 90,752 |
| Oct 21, 2026 | 11,760.00 | 11,900.00 | 11,580.00 | 11,800.00 | 11,800.00 | 1.99% | 123,454 |
| Oct 20, 2026 | 11,380.00 | 11,680.00 | 11,380.00 | 11,570.00 | 11,570.00 | -0.26% | 99,829 |
| Oct 19, 2026 | 12,240.00 | 12,240.00 | 11,450.00 | 11,600.00 | 11,600.00 | -4.45% | 84,300 |
| Oct 16, 2026 | 11,880.00 | 12,440.00 | 11,880.00 | 12,140.00 | 12,140.00 | 0.75% | 110,860 |
| Oct 15, 2026 | 12,410.00 | 12,420.00 | 11,910.00 | 12,050.00 | 12,050.00 | -0.74% | 111,349 |
| Oct 14, 2026 | 12,050.00 | 12,390.00 | 12,020.00 | 12,140.00 | 12,140.00 | 0.25% | 141,904 |
| Oct 13, 2026 | 12,230.00 | 12,230.00 | 11,900.00 | 12,110.00 | 12,110.00 | -0.41% | 89,313 |
| Oct 12, 2026 | 11,910.00 | 12,440.00 | 11,800.00 | 12,160.00 | 12,160.00 | 1.16% | 182,253 |
| Oct 8, 2026 | 12,390.00 | 12,390.00 | 11,980.00 | 12,020.00 | 12,020.00 | -0.74% | 157,534 |
| Oct 7, 2026 | 11,920.00 | 12,260.00 | 11,850.00 | 12,110.00 | 12,110.00 | 0.92% | 110,468 |
| Oct 6, 2026 | 11,680.00 | 12,010.00 | 11,680.00 | 12,000.00 | 12,000.00 | 2.48% | 106,219 |
| Oct 2, 2026 | 11,720.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,710.00 | 0.34% | 93,921 |
| Oct 1, 2026 | 11,470.00 | 11,750.00 | 11,390.00 | 11,670.00 | 11,670.00 | 1.04% | 139,197 |
| Sep 30, 2026 | 11,770.00 | 11,770.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.94% | 95,108 |
| Sep 29, 2026 | 11,670.00 | 11,750.00 | 11,460.00 | 11,660.00 | 11,660.00 | 0.09% | 126,313 |
| Sep 28, 2026 | 11,250.00 | 11,770.00 | 11,210.00 | 11,650.00 | 11,650.00 | 3.01% | 144,574 |
| Sep 23, 2026 | 11,100.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | 1.53% | 58,462 |
| Sep 22, 2026 | 11,080.00 | 11,230.00 | 10,940.00 | 11,140.00 | 11,140.00 | 0.81% | 65,302 |
| Sep 21, 2026 | 11,050.00 | 11,230.00 | 10,980.00 | 11,050.00 | 11,050.00 | 0.09% | 44,928 |
| Sep 18, 2026 | 11,260.00 | 11,360.00 | 11,040.00 | 11,040.00 | 11,040.00 | -2.04% | 249,689 |
| Sep 17, 2026 | 11,380.00 | 11,380.00 | 11,060.00 | 11,270.00 | 11,270.00 | 1.08% | 24,924 |
| Sep 16, 2026 | 11,200.00 | 11,240.00 | 11,030.00 | 11,150.00 | 11,150.00 | -1.06% | 31,381 |
| Sep 15, 2026 | 10,990.00 | 11,450.00 | 10,990.00 | 11,270.00 | 11,270.00 | 0.54% | 68,979 |
| Sep 14, 2026 | 11,110.00 | 11,310.00 | 11,100.00 | 11,210.00 | 11,210.00 | -0.88% | 44,193 |
| Sep 11, 2026 | 10,970.00 | 11,320.00 | 10,970.00 | 11,310.00 | 11,310.00 | 0.98% | 44,930 |
| Sep 10, 2026 | 10,880.00 | 11,200.00 | 10,860.00 | 11,200.00 | 11,200.00 | 2.28% | 65,693 |
| Sep 9, 2026 | 10,910.00 | 11,090.00 | 10,860.00 | 10,950.00 | 10,950.00 | - | 31,751 |
| Sep 8, 2026 | 11,120.00 | 11,140.00 | 10,920.00 | 10,950.00 | 10,950.00 | -2.32% | 39,320 |
| Sep 7, 2026 | 11,200.00 | 11,230.00 | 10,990.00 | 11,210.00 | 11,210.00 | 0.09% | 28,157 |
| Sep 4, 2026 | 11,370.00 | 11,470.00 | 11,060.00 | 11,200.00 | 11,200.00 | -1.50% | 58,580 |
| Sep 3, 2026 | 11,650.00 | 11,720.00 | 11,350.00 | 11,370.00 | 11,370.00 | -0.70% | 109,514 |
| Sep 2, 2026 | 11,370.00 | 11,690.00 | 11,230.00 | 11,450.00 | 11,450.00 | 0.79% | 118,901 |
| 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 |