NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 24,600
-100 (-0.40%)
Oct 31, 2025, 1:40 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24,750.00 | 25,100.00 | 24,600.00 | 24,750.00 | - | 0.20% | 18,622 |
| Oct 30, 2025 | 24,800.00 | 24,900.00 | 24,300.00 | 24,700.00 | 24,700.00 | -0.80% | 78,102 |
| 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% | 52,356 |
| Oct 27, 2025 | 24,050.00 | 24,350.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.41% | 86,266 |
| 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% | 52,748 |
| 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% | 52,851 |
| 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% | 174,910 |
| Oct 14, 2025 | 24,000.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.25% | 68,214 |
| 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% | 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 |