Webzen Inc. (KOSDAQ:069080)
South Korea · Delayed Price · Currency is KRW 11,960
-390 (-3.16%)
Jul 10, 2026, 3:30 PM KST
Webzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 12,330.00 | 12,600.00 | 11,910.00 | 12,030.00 | - | -2.59% | 149,858 |
| 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 |
| May 27, 2026 | 10,690.00 | 10,720.00 | 10,400.00 | 10,420.00 | 10,420.00 | -1.88% | 80,033 |
| May 26, 2026 | 11,120.00 | 11,190.00 | 10,590.00 | 10,620.00 | 10,620.00 | -4.75% | 103,502 |
| May 22, 2026 | 10,650.00 | 11,190.00 | 10,650.00 | 11,150.00 | 11,150.00 | 5.69% | 97,300 |
| May 21, 2026 | 10,590.00 | 10,990.00 | 10,510.00 | 10,550.00 | 10,550.00 | -0.28% | 80,066 |
| 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 |