NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 24,950
+50 (0.20%)
Nov 20, 2025, 3:30 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24,900.00 | 25,200.00 | 24,550.00 | 24,950.00 | - | 0.20% | 63,874 |
| Nov 19, 2025 | 24,500.00 | 25,050.00 | 24,200.00 | 24,900.00 | 24,900.00 | 1.43% | 67,521 |
| Nov 18, 2025 | 24,600.00 | 25,000.00 | 24,050.00 | 24,550.00 | 24,550.00 | -1.01% | 65,616 |
| Nov 17, 2025 | 25,200.00 | 25,250.00 | 24,550.00 | 24,800.00 | 24,800.00 | -1.20% | 40,001 |
| Nov 14, 2025 | 25,500.00 | 25,650.00 | 24,900.00 | 25,100.00 | 25,100.00 | -3.09% | 67,416 |
| Nov 13, 2025 | 25,900.00 | 26,500.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.77% | 82,971 |
| Nov 12, 2025 | 25,850.00 | 26,700.00 | 25,600.00 | 26,100.00 | 26,100.00 | 2.15% | 188,933 |
| Nov 11, 2025 | 26,100.00 | 26,450.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.54% | 72,111 |
| Nov 10, 2025 | 24,950.00 | 26,150.00 | 24,900.00 | 25,950.00 | 25,950.00 | 4.85% | 84,004 |
| Nov 7, 2025 | 24,600.00 | 24,850.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.20% | 66,411 |
| Nov 6, 2025 | 25,700.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.76% | 55,828 |
| Nov 5, 2025 | 25,900.00 | 25,900.00 | 23,600.00 | 25,400.00 | 25,400.00 | -1.36% | 97,098 |
| Nov 4, 2025 | 24,900.00 | 26,000.00 | 24,650.00 | 25,750.00 | 25,750.00 | 3.41% | 126,700 |
| Nov 3, 2025 | 24,950.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,900.00 | 1.63% | 83,966 |
| Oct 31, 2025 | 24,750.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 47,191 |
| Oct 30, 2025 | 24,800.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | -0.80% | 67,843 |
| Oct 29, 2025 | 24,750.00 | 25,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.43% | 49,866 |
| Oct 28, 2025 | 24,350.00 | 24,800.00 | 24,150.00 | 24,550.00 | 24,550.00 | 1.66% | 50,657 |
| Oct 27, 2025 | 24,050.00 | 24,350.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.41% | 84,730 |
| Oct 24, 2025 | 24,650.00 | 24,750.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.22% | 40,500 |
| Oct 23, 2025 | 24,000.00 | 24,700.00 | 24,000.00 | 24,550.00 | 24,550.00 | 1.03% | 53,911 |
| Oct 22, 2025 | 24,050.00 | 24,450.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.04% | 51,391 |
| Oct 21, 2025 | 24,450.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | -1.03% | 43,625 |
| Oct 20, 2025 | 24,650.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.62% | 51,456 |
| Oct 17, 2025 | 24,350.00 | 24,700.00 | 24,100.00 | 24,150.00 | 24,150.00 | -1.63% | 47,390 |
| Oct 16, 2025 | 24,750.00 | 25,100.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 76,252 |
| Oct 15, 2025 | 24,900.00 | 24,950.00 | 24,200.00 | 24,600.00 | 24,600.00 | 4.02% | 173,322 |
| Oct 14, 2025 | 24,000.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.25% | 66,836 |
| Oct 13, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.04% | 47,518 |
| Oct 10, 2025 | 24,850.00 | 25,050.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.41% | 57,625 |
| 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% | 28,613 |
| Sep 26, 2025 | 26,000.00 | 26,150.00 | 25,250.00 | 25,500.00 | 25,500.00 | -2.49% | 69,685 |
| Sep 25, 2025 | 26,300.00 | 26,500.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.76% | 72,159 |
| 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% | 138,125 |
| Sep 18, 2025 | 28,250.00 | 28,550.00 | 26,850.00 | 27,450.00 | 27,450.00 | -4.02% | 254,055 |
| Sep 17, 2025 | 28,400.00 | 28,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 72,473 |
| 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% | 205,803 |
| 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% | 56,694 |
| 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% | 41,350 |