NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 19,980
-820 (-3.94%)
May 20, 2026, 3:30 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,250.00 | - | -2.64% | 6,809 |
| 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 |
| May 6, 2026 | 22,250.00 | 22,450.00 | 21,150.00 | 21,300.00 | 21,300.00 | -2.74% | 67,469 |
| May 4, 2026 | 22,200.00 | 22,350.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 35,090 |
| Apr 30, 2026 | 22,600.00 | 22,700.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.08% | 83,518 |
| Apr 29, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 44,894 |
| Apr 28, 2026 | 23,150.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.51% | 68,635 |
| Apr 27, 2026 | 23,700.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | -1.90% | 74,511 |
| Apr 24, 2026 | 23,350.00 | 24,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1.28% | 40,609 |
| Apr 23, 2026 | 23,850.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.85% | 43,774 |
| Apr 22, 2026 | 23,550.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.21% | 45,759 |
| Apr 21, 2026 | 23,900.00 | 24,300.00 | 23,650.00 | 23,650.00 | 23,650.00 | -0.84% | 37,169 |
| Apr 20, 2026 | 24,400.00 | 24,450.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.63% | 39,902 |
| Apr 17, 2026 | 24,100.00 | 24,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | -0.62% | 31,103 |
| Apr 16, 2026 | 23,950.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | 1.68% | 41,700 |
| Apr 15, 2026 | 23,750.00 | 24,050.00 | 23,650.00 | 23,750.00 | 23,750.00 | 0.64% | 40,915 |
| Apr 14, 2026 | 23,500.00 | 24,050.00 | 23,500.00 | 23,600.00 | 23,600.00 | 1.07% | 28,457 |
| Apr 13, 2026 | 23,300.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | -0.64% | 35,125 |
| Apr 10, 2026 | 23,000.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.73% | 53,122 |
| Apr 9, 2026 | 23,150.00 | 23,200.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.86% | 50,457 |
| Apr 8, 2026 | 24,000.00 | 24,250.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.75% | 82,016 |
| Apr 7, 2026 | 23,000.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.87% | 30,706 |
| Apr 6, 2026 | 23,300.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.70% | 25,977 |
| Apr 3, 2026 | 24,000.00 | 24,200.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.63% | 43,986 |
| Apr 2, 2026 | 24,950.00 | 25,400.00 | 23,500.00 | 23,650.00 | 23,650.00 | -5.21% | 73,273 |
| Apr 1, 2026 | 25,300.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | 3.10% | 48,355 |
| Mar 31, 2026 | 23,800.00 | 25,650.00 | 23,800.00 | 24,200.00 | 24,200.00 | - | 88,506 |
| Mar 30, 2026 | 24,550.00 | 24,900.00 | 24,100.00 | 24,200.00 | 24,200.00 | -3.59% | 31,667 |
| Mar 27, 2026 | 24,000.00 | 25,200.00 | 24,000.00 | 25,100.00 | 25,100.00 | 2.03% | 37,707 |
| Mar 26, 2026 | 25,100.00 | 25,200.00 | 24,500.00 | 24,600.00 | 24,600.00 | -2.77% | 46,440 |
| Mar 25, 2026 | 24,600.00 | 25,750.00 | 24,600.00 | 25,300.00 | 25,300.00 | 3.48% | 97,796 |
| Mar 24, 2026 | 24,700.00 | 24,800.00 | 23,700.00 | 24,450.00 | 24,450.00 | 0.20% | 42,559 |
| Mar 23, 2026 | 24,350.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,400.00 | -3.94% | 54,102 |
| 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 |