NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 28,600
-400 (-1.38%)
Sep 16, 2025, 1:40 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26,250.00 | 27,250.00 | 26,050.00 | 27,100.00 | 27,100.00 | 2.26% | 215,502 |
| Sep 11, 2025 | 25,050.00 | 26,600.00 | 25,050.00 | 26,500.00 | 26,500.00 | 4.95% | 191,687 |
| Sep 10, 2025 | 24,850.00 | 25,350.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.41% | 71,862 |
| Sep 9, 2025 | 24,700.00 | 25,050.00 | 24,700.00 | 24,900.00 | 24,900.00 | 0.40% | 58,250 |
| Sep 8, 2025 | 24,300.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.64% | 46,976 |
| Sep 5, 2025 | 24,250.00 | 24,500.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.83% | 43,201 |
| Sep 4, 2025 | 24,250.00 | 24,300.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.21% | 30,050 |
| Sep 3, 2025 | 23,800.00 | 24,300.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1.04% | 32,653 |
| Sep 2, 2025 | 24,150.00 | 24,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | -0.62% | 24,310 |
| Sep 1, 2025 | 24,250.00 | 24,350.00 | 23,900.00 | 24,150.00 | 24,150.00 | -0.41% | 38,330 |
| Aug 29, 2025 | 24,550.00 | 24,650.00 | 24,050.00 | 24,250.00 | 24,250.00 | - | 70,343 |
| Aug 28, 2025 | 24,200.00 | 24,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | - | 55,219 |
| Aug 27, 2025 | 23,750.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,250.00 | 1.68% | 66,861 |
| Aug 26, 2025 | 23,300.00 | 24,000.00 | 23,250.00 | 23,850.00 | 23,850.00 | 2.36% | 61,858 |
| Aug 25, 2025 | 23,200.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 0.87% | 17,156 |
| Aug 22, 2025 | 23,250.00 | 23,300.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 25,015 |
| Aug 21, 2025 | 23,250.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 52,415 |
| Aug 20, 2025 | 23,150.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.22% | 41,645 |
| Aug 19, 2025 | 23,300.00 | 23,450.00 | 23,050.00 | 23,250.00 | 23,250.00 | -0.21% | 25,500 |
| Aug 18, 2025 | 23,200.00 | 23,550.00 | 22,900.00 | 23,300.00 | 23,300.00 | 0.22% | 69,741 |
| Aug 14, 2025 | 22,950.00 | 23,350.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.53% | 43,411 |
| Aug 13, 2025 | 23,500.00 | 23,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.55% | 157,909 |
| Aug 12, 2025 | 23,800.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.29% | 127,989 |
| Aug 11, 2025 | 24,850.00 | 24,850.00 | 24,000.00 | 24,050.00 | 24,050.00 | -2.63% | 101,044 |
| Aug 8, 2025 | 27,900.00 | 27,900.00 | 24,600.00 | 24,700.00 | 24,700.00 | -8.35% | 472,275 |
| Aug 7, 2025 | 25,850.00 | 27,300.00 | 25,750.00 | 26,950.00 | 26,950.00 | 4.46% | 179,640 |
| Aug 6, 2025 | 25,200.00 | 25,850.00 | 25,000.00 | 25,800.00 | 25,800.00 | 2.38% | 73,427 |
| Aug 5, 2025 | 24,550.00 | 25,300.00 | 24,400.00 | 25,200.00 | 25,200.00 | 2.86% | 66,217 |
| Aug 4, 2025 | 24,000.00 | 24,700.00 | 23,900.00 | 24,500.00 | 24,500.00 | 1.87% | 46,271 |
| Aug 1, 2025 | 24,850.00 | 24,950.00 | 24,000.00 | 24,050.00 | 24,050.00 | -3.02% | 69,898 |
| Jul 31, 2025 | 24,750.00 | 25,050.00 | 24,650.00 | 24,800.00 | 24,800.00 | 0.20% | 89,218 |
| Jul 30, 2025 | 24,650.00 | 24,950.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.20% | 53,293 |
| Jul 29, 2025 | 24,400.00 | 24,800.00 | 24,300.00 | 24,700.00 | 24,700.00 | 0.41% | 46,815 |
| Jul 28, 2025 | 24,900.00 | 25,100.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.01% | 43,709 |
| Jul 25, 2025 | 24,800.00 | 25,100.00 | 24,750.00 | 24,850.00 | 24,850.00 | -0.40% | 45,144 |
| Jul 24, 2025 | 25,550.00 | 25,700.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.80% | 68,112 |
| Jul 23, 2025 | 25,000.00 | 25,800.00 | 24,350.00 | 25,150.00 | 25,150.00 | 1.82% | 122,598 |
| Jul 22, 2025 | 24,600.00 | 25,400.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.02% | 57,185 |
| Jul 21, 2025 | 24,550.00 | 24,650.00 | 24,400.00 | 24,450.00 | 24,450.00 | -0.81% | 17,222 |
| Jul 18, 2025 | 24,800.00 | 24,800.00 | 24,500.00 | 24,650.00 | 24,650.00 | -0.20% | 22,803 |
| Jul 17, 2025 | 24,400.00 | 24,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | 0.82% | 25,631 |
| Jul 16, 2025 | 24,550.00 | 24,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | 1.66% | 34,230 |
| Jul 15, 2025 | 24,550.00 | 24,800.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.23% | 36,240 |
| Jul 14, 2025 | 24,400.00 | 24,650.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1.02% | 36,431 |
| Jul 11, 2025 | 24,400.00 | 24,650.00 | 24,300.00 | 24,400.00 | 24,400.00 | - | 28,036 |
| Jul 10, 2025 | 24,250.00 | 24,700.00 | 23,950.00 | 24,400.00 | 24,400.00 | 0.83% | 52,739 |
| Jul 9, 2025 | 23,850.00 | 24,400.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.26% | 35,008 |
| Jul 8, 2025 | 23,900.00 | 24,300.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.21% | 39,054 |
| Jul 7, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,850.00 | -1.24% | 33,830 |
| Jul 4, 2025 | 24,650.00 | 24,900.00 | 24,050.00 | 24,150.00 | 24,150.00 | -2.42% | 50,487 |