NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 17,240
+140 (0.82%)
Jul 21, 2026, 2:25 PM KST
NEOWIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.55% | 59,719 |
| Jul 16, 2026 | 17,900.00 | 17,900.00 | 17,450.00 | 17,730.00 | 17,730.00 | 0.45% | 35,368 |
| Jul 15, 2026 | 17,870.00 | 18,230.00 | 17,500.00 | 17,650.00 | 17,650.00 | -2.22% | 39,212 |
| Jul 14, 2026 | 18,220.00 | 18,280.00 | 17,830.00 | 18,050.00 | 18,050.00 | 0.45% | 82,718 |
| Jul 13, 2026 | 18,770.00 | 19,040.00 | 17,810.00 | 17,970.00 | 17,970.00 | -2.92% | 64,280 |
| Jul 10, 2026 | 18,330.00 | 18,900.00 | 18,180.00 | 18,510.00 | 18,510.00 | 1.93% | 58,777 |
| Jul 9, 2026 | 18,290.00 | 18,330.00 | 17,800.00 | 18,160.00 | 18,160.00 | 0.22% | 95,502 |
| Jul 8, 2026 | 18,490.00 | 18,590.00 | 17,940.00 | 18,120.00 | 18,120.00 | -2.00% | 60,900 |
| Jul 7, 2026 | 18,510.00 | 18,990.00 | 18,090.00 | 18,490.00 | 18,490.00 | 0.43% | 53,085 |
| Jul 6, 2026 | 18,380.00 | 18,500.00 | 18,040.00 | 18,410.00 | 18,410.00 | 0.99% | 39,101 |
| Jul 3, 2026 | 18,390.00 | 18,400.00 | 17,610.00 | 18,230.00 | 18,230.00 | 1.33% | 94,732 |
| Jul 2, 2026 | 18,260.00 | 18,700.00 | 17,860.00 | 17,990.00 | 17,990.00 | -1.59% | 53,974 |
| Jul 1, 2026 | 17,480.00 | 18,460.00 | 17,450.00 | 18,280.00 | 18,280.00 | 4.70% | 65,114 |
| Jun 30, 2026 | 17,850.00 | 18,500.00 | 17,450.00 | 17,460.00 | 17,460.00 | -3.80% | 48,844 |
| Jun 29, 2026 | 16,100.00 | 18,250.00 | 16,100.00 | 18,150.00 | 18,150.00 | 11.01% | 130,044 |
| Jun 26, 2026 | 16,560.00 | 16,790.00 | 16,160.00 | 16,350.00 | 16,350.00 | -1.51% | 101,904 |
| Jun 25, 2026 | 16,950.00 | 17,280.00 | 16,590.00 | 16,600.00 | 16,600.00 | -3.26% | 125,959 |
| Jun 24, 2026 | 17,270.00 | 17,720.00 | 17,020.00 | 17,160.00 | 17,160.00 | -0.64% | 99,769 |
| Jun 23, 2026 | 17,740.00 | 18,290.00 | 17,220.00 | 17,270.00 | 17,270.00 | -4.59% | 141,481 |
| Jun 22, 2026 | 18,300.00 | 18,520.00 | 17,950.00 | 18,100.00 | 18,100.00 | 0.39% | 79,520 |
| Jun 19, 2026 | 19,080.00 | 19,080.00 | 18,030.00 | 18,030.00 | 18,030.00 | -4.04% | 115,238 |
| Jun 18, 2026 | 19,400.00 | 19,800.00 | 18,700.00 | 18,790.00 | 18,790.00 | -3.54% | 105,207 |
| Jun 17, 2026 | 19,510.00 | 19,890.00 | 19,080.00 | 19,480.00 | 19,480.00 | 0.46% | 45,726 |
| Jun 16, 2026 | 19,770.00 | 19,940.00 | 19,270.00 | 19,390.00 | 19,390.00 | -1.92% | 54,841 |
| Jun 15, 2026 | 20,000.00 | 20,350.00 | 19,700.00 | 19,770.00 | 19,770.00 | -0.05% | 57,490 |
| Jun 12, 2026 | 19,900.00 | 20,200.00 | 19,620.00 | 19,780.00 | 19,780.00 | 0.25% | 63,298 |
| Jun 11, 2026 | 19,270.00 | 20,250.00 | 19,130.00 | 19,730.00 | 19,730.00 | 1.96% | 138,100 |
| Jun 10, 2026 | 19,070.00 | 19,420.00 | 18,750.00 | 19,350.00 | 19,350.00 | 1.47% | 84,602 |
| Jun 9, 2026 | 18,910.00 | 19,760.00 | 18,600.00 | 19,070.00 | 19,070.00 | 1.71% | 83,983 |
| Jun 8, 2026 | 19,070.00 | 20,500.00 | 18,300.00 | 18,750.00 | 18,750.00 | -1.68% | 181,095 |
| Jun 5, 2026 | 19,810.00 | 19,820.00 | 19,020.00 | 19,070.00 | 19,070.00 | -3.25% | 74,712 |
| Jun 4, 2026 | 19,950.00 | 20,050.00 | 19,250.00 | 19,710.00 | 19,710.00 | -0.25% | 64,442 |
| Jun 2, 2026 | 19,530.00 | 19,970.00 | 19,060.00 | 19,760.00 | 19,760.00 | 0.92% | 85,688 |
| Jun 1, 2026 | 19,530.00 | 19,990.00 | 19,040.00 | 19,580.00 | 19,580.00 | 1.29% | 103,090 |
| May 29, 2026 | 19,620.00 | 20,150.00 | 19,330.00 | 19,330.00 | 19,330.00 | -2.42% | 79,995 |
| May 28, 2026 | 19,310.00 | 20,150.00 | 19,310.00 | 19,810.00 | 19,810.00 | 1.59% | 105,244 |
| May 27, 2026 | 20,050.00 | 20,100.00 | 19,460.00 | 19,500.00 | 19,500.00 | -2.50% | 68,182 |
| May 26, 2026 | 20,800.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.61% | 39,721 |
| May 22, 2026 | 20,250.00 | 21,100.00 | 20,200.00 | 20,750.00 | 20,750.00 | 4.01% | 38,044 |
| May 21, 2026 | 20,100.00 | 20,700.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.15% | 38,248 |
| May 20, 2026 | 20,800.00 | 20,800.00 | 19,950.00 | 19,980.00 | 19,980.00 | -3.94% | 47,292 |
| May 19, 2026 | 20,900.00 | 22,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 2.21% | 93,177 |
| May 18, 2026 | 20,700.00 | 20,850.00 | 20,100.00 | 20,350.00 | 20,350.00 | -1.69% | 51,103 |
| May 15, 2026 | 21,250.00 | 21,350.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.72% | 77,020 |
| May 14, 2026 | 20,200.00 | 21,400.00 | 20,200.00 | 20,850.00 | 20,850.00 | 2.96% | 72,050 |
| May 13, 2026 | 20,600.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | - | 48,495 |
| May 12, 2026 | 20,500.00 | 20,650.00 | 19,950.00 | 20,250.00 | 20,250.00 | 0.25% | 74,376 |
| May 11, 2026 | 20,650.00 | 21,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.58% | 87,592 |
| May 8, 2026 | 20,900.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | -0.24% | 34,630 |
| May 7, 2026 | 21,450.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 47,639 |