NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 25,400
+150 (0.59%)
Mar 20, 2026, 3:30 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,350.00 | 25,650.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 39,331 |
| Mar 19, 2026 | 27,500.00 | 27,500.00 | 25,050.00 | 25,250.00 | 25,250.00 | -8.18% | 101,541 |
| Mar 18, 2026 | 27,500.00 | 27,850.00 | 27,150.00 | 27,500.00 | 27,500.00 | 2.04% | 75,021 |
| Mar 17, 2026 | 27,550.00 | 27,800.00 | 26,750.00 | 26,950.00 | 26,950.00 | -2.53% | 83,756 |
| Mar 16, 2026 | 28,100.00 | 28,600.00 | 27,600.00 | 27,650.00 | 27,650.00 | 0.55% | 71,959 |
| Mar 13, 2026 | 26,850.00 | 28,300.00 | 26,400.00 | 27,500.00 | 27,500.00 | 2.80% | 133,804 |
| Mar 12, 2026 | 25,800.00 | 27,200.00 | 25,800.00 | 26,750.00 | 26,750.00 | 2.10% | 114,667 |
| Mar 11, 2026 | 26,500.00 | 27,250.00 | 26,100.00 | 26,200.00 | 26,200.00 | 0.38% | 99,673 |
| Mar 10, 2026 | 28,400.00 | 28,550.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.12% | 103,592 |
| Mar 9, 2026 | 26,700.00 | 28,200.00 | 25,650.00 | 27,800.00 | 27,800.00 | - | 182,519 |
| Mar 6, 2026 | 23,800.00 | 28,450.00 | 23,650.00 | 27,800.00 | 27,800.00 | 15.83% | 359,602 |
| Mar 5, 2026 | 24,150.00 | 24,950.00 | 23,100.00 | 24,000.00 | 24,000.00 | 4.35% | 177,076 |
| Mar 4, 2026 | 26,050.00 | 26,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | -13.70% | 273,703 |
| Mar 3, 2026 | 26,250.00 | 27,700.00 | 25,900.00 | 26,650.00 | 26,650.00 | 1.72% | 233,081 |
| Feb 27, 2026 | 25,650.00 | 26,400.00 | 25,600.00 | 26,200.00 | 26,200.00 | 1.16% | 77,573 |
| Feb 26, 2026 | 26,550.00 | 26,550.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 84,741 |
| Feb 25, 2026 | 26,500.00 | 26,900.00 | 26,000.00 | 26,350.00 | 26,350.00 | 0.76% | 73,580 |
| Feb 24, 2026 | 26,200.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.95% | 54,533 |
| Feb 23, 2026 | 27,500.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | -2.94% | 76,029 |
| Feb 20, 2026 | 27,200.00 | 27,300.00 | 26,350.00 | 27,200.00 | 27,200.00 | 0.18% | 84,906 |
| Feb 19, 2026 | 26,500.00 | 27,350.00 | 26,400.00 | 27,150.00 | 27,150.00 | 3.82% | 136,588 |
| Feb 13, 2026 | 25,900.00 | 26,700.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.16% | 88,861 |
| Feb 12, 2026 | 26,250.00 | 26,400.00 | 25,700.00 | 25,850.00 | 25,850.00 | -1.90% | 122,000 |
| Feb 11, 2026 | 26,500.00 | 26,700.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.31% | 103,494 |
| Feb 10, 2026 | 28,800.00 | 28,850.00 | 26,600.00 | 26,700.00 | 26,700.00 | -7.13% | 188,466 |
| Feb 9, 2026 | 27,800.00 | 28,900.00 | 27,500.00 | 28,750.00 | 28,750.00 | 4.17% | 83,593 |
| Feb 6, 2026 | 28,150.00 | 28,750.00 | 27,250.00 | 27,600.00 | 27,600.00 | -2.13% | 74,326 |
| Feb 5, 2026 | 27,700.00 | 29,100.00 | 27,650.00 | 28,200.00 | 28,200.00 | -0.35% | 106,670 |
| Feb 4, 2026 | 28,750.00 | 29,000.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.57% | 69,648 |
| Feb 3, 2026 | 29,150.00 | 29,150.00 | 27,800.00 | 28,750.00 | 28,750.00 | 2.31% | 148,229 |
| Feb 2, 2026 | 29,100.00 | 30,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | -7.87% | 196,527 |
| Jan 30, 2026 | 31,500.00 | 31,550.00 | 30,350.00 | 30,500.00 | 30,500.00 | -1.45% | 173,350 |
| Jan 29, 2026 | 30,100.00 | 31,250.00 | 29,050.00 | 30,950.00 | 30,950.00 | 4.21% | 221,768 |
| Jan 28, 2026 | 30,600.00 | 31,500.00 | 28,900.00 | 29,700.00 | 29,700.00 | -0.83% | 317,270 |
| Jan 27, 2026 | 29,450.00 | 30,500.00 | 28,850.00 | 29,950.00 | 29,950.00 | 1.70% | 331,957 |
| Jan 26, 2026 | 27,000.00 | 29,550.00 | 26,800.00 | 29,450.00 | 29,450.00 | 10.71% | 399,495 |
| Jan 23, 2026 | 26,000.00 | 26,800.00 | 25,450.00 | 26,600.00 | 26,600.00 | 3.10% | 167,772 |
| Jan 22, 2026 | 25,250.00 | 26,050.00 | 25,150.00 | 25,800.00 | 25,800.00 | 1.98% | 72,666 |
| Jan 21, 2026 | 25,400.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,300.00 | -1.75% | 76,284 |
| Jan 20, 2026 | 25,500.00 | 26,000.00 | 25,100.00 | 25,750.00 | 25,750.00 | 1.38% | 62,610 |
| Jan 19, 2026 | 25,400.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.79% | 30,610 |
| Jan 16, 2026 | 25,700.00 | 25,900.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.56% | 47,676 |
| Jan 15, 2026 | 26,200.00 | 26,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | -2.48% | 48,715 |
| Jan 14, 2026 | 25,100.00 | 26,400.00 | 24,900.00 | 26,250.00 | 26,250.00 | 5.21% | 153,120 |
| Jan 13, 2026 | 25,150.00 | 25,600.00 | 24,900.00 | 24,950.00 | 24,950.00 | -1.38% | 25,546 |
| Jan 12, 2026 | 25,100.00 | 25,700.00 | 24,900.00 | 25,300.00 | 25,300.00 | 1.20% | 49,334 |
| Jan 9, 2026 | 25,200.00 | 25,450.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 34,365 |
| Jan 8, 2026 | 25,450.00 | 25,800.00 | 24,700.00 | 24,800.00 | 24,800.00 | -2.36% | 35,173 |
| Jan 7, 2026 | 25,750.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.42% | 56,169 |
| Jan 6, 2026 | 24,750.00 | 26,400.00 | 24,700.00 | 26,300.00 | 26,300.00 | 5.41% | 141,694 |