NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 24,450
-350 (-1.41%)
Oct 10, 2025, 3:30 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24,850.00 | 25,050.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.41% | 54,361 |
| Oct 2, 2025 | 25,450.00 | 25,600.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.78% | 51,452 |
| Oct 1, 2025 | 25,650.00 | 25,650.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.17% | 48,004 |
| Sep 30, 2025 | 25,400.00 | 25,700.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.20% | 49,723 |
| Sep 29, 2025 | 25,600.00 | 25,950.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.39% | 30,331 |
| Sep 26, 2025 | 26,000.00 | 26,150.00 | 25,250.00 | 25,500.00 | 25,500.00 | -2.49% | 70,651 |
| Sep 25, 2025 | 26,300.00 | 26,500.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.76% | 74,184 |
| Sep 24, 2025 | 26,900.00 | 27,000.00 | 26,000.00 | 26,350.00 | 26,350.00 | -1.31% | 79,596 |
| Sep 23, 2025 | 27,350.00 | 27,450.00 | 26,250.00 | 26,700.00 | 26,700.00 | -2.38% | 119,607 |
| Sep 22, 2025 | 27,400.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | - | 74,692 |
| Sep 19, 2025 | 27,450.00 | 27,700.00 | 26,900.00 | 27,350.00 | 27,350.00 | -0.36% | 157,219 |
| Sep 18, 2025 | 28,250.00 | 28,550.00 | 26,850.00 | 27,450.00 | 27,450.00 | -4.02% | 257,351 |
| Sep 17, 2025 | 28,400.00 | 28,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 78,456 |
| Sep 16, 2025 | 28,300.00 | 28,925.00 | 28,150.00 | 28,700.00 | 28,700.00 | -1.03% | 106,090 |
| Sep 15, 2025 | 27,450.00 | 29,100.00 | 27,450.00 | 29,000.00 | 29,000.00 | 7.01% | 340,959 |
| 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 |