NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 25,400
+200 (0.79%)
At close: Jan 19, 2026
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 25,500.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,950.00 | -1.77% | 59,483 |
| Jan 2, 2026 | 24,100.00 | 25,450.00 | 23,650.00 | 25,400.00 | 25,400.00 | 4.53% | 70,234 |
| Dec 30, 2025 | 24,350.00 | 24,850.00 | 24,200.00 | 24,300.00 | 24,300.00 | -1.02% | 35,752 |
| Dec 29, 2025 | 24,600.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.01% | 45,328 |
| Dec 26, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.78% | 54,047 |
| Dec 24, 2025 | 25,450.00 | 25,450.00 | 24,500.00 | 25,250.00 | 25,250.00 | -0.79% | 72,903 |
| Dec 23, 2025 | 25,400.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.19% | 39,129 |
| Dec 22, 2025 | 25,150.00 | 25,450.00 | 24,950.00 | 25,150.00 | 25,150.00 | 1.00% | 25,235 |
| Dec 19, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 24,900.00 | 24,900.00 | - | 41,562 |
| Dec 18, 2025 | 26,000.00 | 26,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -4.23% | 48,830 |
| Dec 17, 2025 | 25,350.00 | 26,000.00 | 25,150.00 | 26,000.00 | 26,000.00 | 2.16% | 64,596 |
| Dec 16, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.20% | 64,561 |
| Dec 15, 2025 | 23,950.00 | 25,600.00 | 23,700.00 | 25,400.00 | 25,400.00 | 5.61% | 151,695 |
| Dec 12, 2025 | 24,050.00 | 24,400.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.21% | 38,739 |
| Dec 11, 2025 | 24,550.00 | 24,550.00 | 23,800.00 | 24,100.00 | 24,100.00 | -2.03% | 121,877 |
| Dec 10, 2025 | 24,800.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.20% | 52,478 |
| Dec 9, 2025 | 25,000.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | -1.39% | 70,539 |
| Dec 8, 2025 | 25,800.00 | 25,950.00 | 24,950.00 | 25,250.00 | 25,250.00 | -2.88% | 76,454 |
| Dec 5, 2025 | 26,600.00 | 26,600.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.07% | 42,599 |
| Dec 4, 2025 | 26,700.00 | 26,850.00 | 25,900.00 | 26,550.00 | 26,550.00 | - | 47,873 |
| Dec 3, 2025 | 26,400.00 | 26,900.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.38% | 37,909 |
| Dec 2, 2025 | 26,250.00 | 26,700.00 | 25,600.00 | 26,650.00 | 26,650.00 | 2.50% | 121,065 |
| Dec 1, 2025 | 25,300.00 | 26,200.00 | 24,950.00 | 26,000.00 | 26,000.00 | 3.17% | 110,051 |
| Nov 28, 2025 | 24,900.00 | 25,350.00 | 24,800.00 | 25,200.00 | 25,200.00 | 2.65% | 65,525 |
| Nov 27, 2025 | 24,650.00 | 24,850.00 | 24,550.00 | 24,550.00 | 24,550.00 | -0.41% | 26,034 |
| Nov 26, 2025 | 24,850.00 | 25,000.00 | 24,550.00 | 24,650.00 | 24,650.00 | -0.60% | 30,708 |
| Nov 25, 2025 | 24,650.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1.43% | 37,151 |
| Nov 24, 2025 | 24,800.00 | 24,850.00 | 24,350.00 | 24,450.00 | 24,450.00 | -1.01% | 35,401 |
| Nov 21, 2025 | 24,300.00 | 24,900.00 | 24,200.00 | 24,700.00 | 24,700.00 | -1.00% | 43,567 |
| Nov 20, 2025 | 24,900.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,950.00 | 0.20% | 62,002 |
| 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 |