Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 12,250
-220 (-1.76%)
Aug 7, 2026, 3:30 PM KST
Webzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12,440.00 | 12,840.00 | 12,090.00 | 12,250.00 | - | -1.76% | 129,978 |
| Aug 6, 2026 | 11,830.00 | 12,700.00 | 11,720.00 | 12,470.00 | 12,470.00 | 5.41% | 100,178 |
| Aug 5, 2026 | 12,100.00 | 12,250.00 | 11,710.00 | 11,830.00 | 11,830.00 | -3.19% | 75,859 |
| Aug 4, 2026 | 11,850.00 | 12,490.00 | 11,850.00 | 12,220.00 | 12,220.00 | 3.38% | 142,140 |
| Aug 3, 2026 | 11,530.00 | 12,300.00 | 11,530.00 | 11,820.00 | 11,820.00 | 0.42% | 145,435 |
| Jul 31, 2026 | 12,010.00 | 12,040.00 | 11,500.00 | 11,770.00 | 11,770.00 | 0.26% | 60,269 |
| Jul 30, 2026 | 11,290.00 | 12,060.00 | 11,290.00 | 11,740.00 | 11,740.00 | -0.09% | 134,176 |
| Jul 29, 2026 | 12,190.00 | 12,190.00 | 11,060.00 | 11,750.00 | 11,750.00 | -2.16% | 155,518 |
| Jul 28, 2026 | 12,050.00 | 12,330.00 | 11,670.00 | 12,010.00 | 12,010.00 | -2.67% | 60,669 |
| Jul 27, 2026 | 12,110.00 | 12,390.00 | 12,040.00 | 12,340.00 | 12,340.00 | 4.84% | 140,816 |
| Jul 24, 2026 | 11,910.00 | 12,170.00 | 11,750.00 | 11,770.00 | 11,770.00 | -3.52% | 79,434 |
| Jul 23, 2026 | 12,030.00 | 12,270.00 | 11,640.00 | 12,200.00 | 12,200.00 | 3.83% | 153,470 |
| Jul 22, 2026 | 12,030.00 | 12,300.00 | 11,710.00 | 11,750.00 | 11,750.00 | -2.16% | 122,210 |
| Jul 21, 2026 | 11,520.00 | 12,330.00 | 11,450.00 | 12,010.00 | 12,010.00 | 3.89% | 150,400 |
| Jul 20, 2026 | 11,490.00 | 11,660.00 | 11,160.00 | 11,560.00 | 11,560.00 | 2.39% | 94,653 |
| Jul 16, 2026 | 11,250.00 | 11,430.00 | 11,010.00 | 11,290.00 | 11,290.00 | 1.07% | 44,902 |
| Jul 15, 2026 | 11,210.00 | 11,380.00 | 10,870.00 | 11,170.00 | 11,170.00 | -0.18% | 106,329 |
| Jul 14, 2026 | 11,620.00 | 11,690.00 | 11,110.00 | 11,190.00 | 11,190.00 | -4.77% | 111,839 |
| Jul 13, 2026 | 11,950.00 | 12,250.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.76% | 102,690 |
| Jul 10, 2026 | 12,330.00 | 12,600.00 | 11,910.00 | 11,960.00 | 11,960.00 | -3.16% | 161,129 |
| Jul 9, 2026 | 11,860.00 | 12,350.00 | 11,440.00 | 12,350.00 | 12,350.00 | 3.09% | 246,237 |
| Jul 8, 2026 | 11,610.00 | 11,980.00 | 11,410.00 | 11,980.00 | 11,980.00 | 2.22% | 92,993 |
| Jul 7, 2026 | 11,650.00 | 11,790.00 | 11,340.00 | 11,720.00 | 11,720.00 | 2.18% | 82,907 |
| Jul 6, 2026 | 11,310.00 | 11,640.00 | 11,290.00 | 11,470.00 | 11,470.00 | -0.86% | 33,785 |
| Jul 3, 2026 | 11,590.00 | 11,700.00 | 11,050.00 | 11,570.00 | 11,570.00 | 1.14% | 144,247 |
| Jul 2, 2026 | 11,820.00 | 12,120.00 | 11,340.00 | 11,440.00 | 11,440.00 | -3.38% | 79,896 |
| Jul 1, 2026 | 11,680.00 | 12,170.00 | 11,470.00 | 11,840.00 | 11,840.00 | 2.42% | 163,688 |
| Jun 30, 2026 | 11,820.00 | 12,100.00 | 11,530.00 | 11,560.00 | 11,560.00 | -3.51% | 175,299 |
| Jun 29, 2026 | 11,260.00 | 12,080.00 | 11,220.00 | 11,980.00 | 11,980.00 | 5.74% | 198,221 |
| Jun 26, 2026 | 11,450.00 | 11,620.00 | 11,110.00 | 11,330.00 | 11,330.00 | 0.18% | 280,160 |
| Jun 25, 2026 | 11,630.00 | 11,830.00 | 11,270.00 | 11,310.00 | 11,310.00 | -5.12% | 99,344 |
| Jun 24, 2026 | 11,370.00 | 12,050.00 | 11,370.00 | 11,920.00 | 11,920.00 | 6.91% | 236,894 |
| Jun 23, 2026 | 11,440.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.50% | 240,862 |
| Jun 22, 2026 | 11,230.00 | 11,450.00 | 11,050.00 | 11,320.00 | 11,320.00 | -0.70% | 91,311 |
| Jun 19, 2026 | 11,750.00 | 12,100.00 | 11,360.00 | 11,400.00 | 11,400.00 | 0.26% | 239,894 |
| Jun 18, 2026 | 11,840.00 | 11,840.00 | 11,310.00 | 11,370.00 | 11,370.00 | -3.89% | 85,582 |
| Jun 17, 2026 | 11,440.00 | 12,360.00 | 11,430.00 | 11,830.00 | 11,830.00 | 4.97% | 283,962 |
| Jun 16, 2026 | 11,870.00 | 12,000.00 | 11,210.00 | 11,270.00 | 11,270.00 | -5.93% | 143,430 |
| Jun 15, 2026 | 11,130.00 | 12,200.00 | 11,130.00 | 11,980.00 | 11,980.00 | 9.71% | 286,655 |
| Jun 12, 2026 | 10,960.00 | 11,190.00 | 10,660.00 | 10,920.00 | 10,920.00 | 2.44% | 193,859 |
| Jun 11, 2026 | 10,830.00 | 11,080.00 | 10,450.00 | 10,660.00 | 10,660.00 | -1.48% | 405,273 |
| Jun 10, 2026 | 9,790.00 | 11,020.00 | 9,700.00 | 10,820.00 | 10,820.00 | 8.96% | 137,682 |
| Jun 9, 2026 | 9,810.00 | 10,260.00 | 9,790.00 | 9,930.00 | 9,930.00 | 1.53% | 106,506 |
| Jun 8, 2026 | 9,970.00 | 9,990.00 | 9,530.00 | 9,780.00 | 9,780.00 | -3.17% | 95,804 |
| Jun 5, 2026 | 10,400.00 | 10,530.00 | 10,050.00 | 10,100.00 | 10,100.00 | -4.17% | 70,447 |
| Jun 4, 2026 | 10,580.00 | 10,660.00 | 10,380.00 | 10,540.00 | 10,540.00 | -0.28% | 81,681 |
| Jun 2, 2026 | 10,250.00 | 10,620.00 | 10,220.00 | 10,570.00 | 10,570.00 | 1.44% | 128,879 |
| Jun 1, 2026 | 10,520.00 | 10,600.00 | 10,100.00 | 10,420.00 | 10,420.00 | -0.86% | 110,903 |
| May 29, 2026 | 10,400.00 | 10,650.00 | 10,100.00 | 10,510.00 | 10,510.00 | 0.10% | 84,116 |
| May 28, 2026 | 10,360.00 | 10,600.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.77% | 100,746 |