NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 16,630
-450 (-2.63%)
Nov 2, 2026, 1:58 PM KST
NEOWIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16,910.00 | 16,910.00 | 16,000.00 | 16,630.00 | 16,630.00 | -2.63% | 64,166 |
| Oct 30, 2026 | 16,920.00 | 17,290.00 | 16,750.00 | 17,080.00 | 17,080.00 | 0.35% | 39,389 |
| Oct 29, 2026 | 17,360.00 | 17,450.00 | 16,910.00 | 17,020.00 | 17,020.00 | -0.99% | 43,913 |
| Oct 28, 2026 | 17,530.00 | 17,790.00 | 17,120.00 | 17,190.00 | 17,190.00 | -1.94% | 52,131 |
| Oct 27, 2026 | 17,950.00 | 18,070.00 | 17,440.00 | 17,530.00 | 17,530.00 | -1.90% | 60,289 |
| Oct 26, 2026 | 17,990.00 | 18,380.00 | 17,850.00 | 17,870.00 | 17,870.00 | -2.30% | 43,590 |
| Oct 23, 2026 | 18,510.00 | 18,530.00 | 18,150.00 | 18,290.00 | 18,290.00 | -0.81% | 38,100 |
| Oct 22, 2026 | 18,620.00 | 18,660.00 | 18,020.00 | 18,440.00 | 18,440.00 | -0.05% | 42,065 |
| Oct 21, 2026 | 18,620.00 | 18,850.00 | 18,400.00 | 18,450.00 | 18,450.00 | - | 41,699 |
| Oct 20, 2026 | 18,210.00 | 18,640.00 | 18,210.00 | 18,450.00 | 18,450.00 | - | 51,489 |
| Oct 19, 2026 | 18,100.00 | 18,560.00 | 18,100.00 | 18,450.00 | 18,450.00 | 1.65% | 43,852 |
| Oct 16, 2026 | 17,700.00 | 18,490.00 | 17,700.00 | 18,150.00 | 18,150.00 | 1.74% | 60,500 |
| Oct 15, 2026 | 17,990.00 | 18,080.00 | 17,680.00 | 17,840.00 | 17,840.00 | -0.34% | 87,120 |
| Oct 14, 2026 | 17,720.00 | 18,330.00 | 17,610.00 | 17,900.00 | 17,900.00 | 0.79% | 60,413 |
| Oct 13, 2026 | 17,900.00 | 17,900.00 | 17,170.00 | 17,760.00 | 17,760.00 | -0.11% | 56,582 |
| Oct 12, 2026 | 17,570.00 | 17,940.00 | 17,440.00 | 17,780.00 | 17,780.00 | 1.14% | 50,146 |
| Oct 8, 2026 | 18,350.00 | 18,360.00 | 17,530.00 | 17,580.00 | 17,580.00 | -2.87% | 40,884 |
| Oct 7, 2026 | 18,110.00 | 18,370.00 | 17,970.00 | 18,100.00 | 18,100.00 | -1.31% | 28,266 |
| Oct 6, 2026 | 17,970.00 | 18,540.00 | 17,970.00 | 18,340.00 | 18,340.00 | 1.66% | 48,999 |
| Oct 2, 2026 | 18,200.00 | 18,200.00 | 17,820.00 | 18,040.00 | 18,040.00 | -0.33% | 34,611 |
| Oct 1, 2026 | 17,700.00 | 18,140.00 | 17,600.00 | 18,100.00 | 18,100.00 | 2.09% | 45,315 |
| Sep 30, 2026 | 18,130.00 | 18,160.00 | 17,700.00 | 17,730.00 | 17,730.00 | -1.83% | 36,478 |
| Sep 29, 2026 | 18,020.00 | 18,100.00 | 17,730.00 | 18,060.00 | 18,060.00 | 0.89% | 35,103 |
| Sep 28, 2026 | 17,930.00 | 18,040.00 | 17,730.00 | 17,900.00 | 17,900.00 | -0.17% | 28,379 |
| Sep 23, 2026 | 17,720.00 | 18,000.00 | 17,720.00 | 17,930.00 | 17,930.00 | 1.19% | 26,508 |
| Sep 22, 2026 | 17,840.00 | 17,890.00 | 17,490.00 | 17,720.00 | 17,720.00 | 0.06% | 35,999 |
| Sep 21, 2026 | 17,720.00 | 17,940.00 | 17,650.00 | 17,710.00 | 17,710.00 | 2.25% | 21,154 |
| Sep 18, 2026 | 18,050.00 | 18,300.00 | 17,320.00 | 17,320.00 | 17,320.00 | -4.52% | 52,061 |
| Sep 17, 2026 | 18,190.00 | 18,190.00 | 17,820.00 | 18,140.00 | 18,140.00 | 1.00% | 19,353 |
| Sep 16, 2026 | 18,350.00 | 18,430.00 | 17,810.00 | 17,960.00 | 17,960.00 | -1.64% | 24,538 |
| Sep 15, 2026 | 17,910.00 | 18,450.00 | 17,840.00 | 18,260.00 | 18,260.00 | 2.35% | 46,177 |
| Sep 14, 2026 | 17,550.00 | 18,000.00 | 17,460.00 | 17,840.00 | 17,840.00 | -0.28% | 37,862 |
| Sep 11, 2026 | 17,510.00 | 17,910.00 | 17,510.00 | 17,890.00 | 17,890.00 | -0.11% | 38,666 |
| Sep 10, 2026 | 17,390.00 | 17,910.00 | 17,260.00 | 17,910.00 | 17,910.00 | 2.75% | 61,613 |
| Sep 9, 2026 | 17,510.00 | 17,780.00 | 17,390.00 | 17,430.00 | 17,430.00 | -1.08% | 38,519 |
| Sep 8, 2026 | 17,760.00 | 17,870.00 | 17,600.00 | 17,620.00 | 17,620.00 | -0.40% | 39,960 |
| Sep 7, 2026 | 17,950.00 | 18,010.00 | 17,690.00 | 17,690.00 | 17,690.00 | -1.23% | 40,152 |
| Sep 4, 2026 | 17,720.00 | 18,020.00 | 17,620.00 | 17,910.00 | 17,910.00 | 2.05% | 37,217 |
| Sep 3, 2026 | 17,980.00 | 18,030.00 | 17,510.00 | 17,550.00 | 17,550.00 | -1.24% | 48,109 |
| Sep 2, 2026 | 17,920.00 | 18,130.00 | 17,770.00 | 17,770.00 | 17,770.00 | -1.61% | 50,858 |
| Sep 1, 2026 | 17,940.00 | 18,320.00 | 17,930.00 | 18,060.00 | 18,060.00 | -0.33% | 35,496 |
| Aug 31, 2026 | 18,330.00 | 18,330.00 | 17,900.00 | 18,120.00 | 18,120.00 | -1.89% | 37,674 |
| Aug 28, 2026 | 18,000.00 | 18,480.00 | 17,910.00 | 18,470.00 | 18,470.00 | 2.78% | 30,956 |
| Aug 27, 2026 | 18,100.00 | 18,360.00 | 17,930.00 | 17,970.00 | 17,970.00 | -0.61% | 38,291 |
| Aug 26, 2026 | 18,010.00 | 18,300.00 | 17,950.00 | 18,080.00 | 18,080.00 | -0.60% | 34,381 |
| Aug 25, 2026 | 18,040.00 | 18,220.00 | 17,680.00 | 18,190.00 | 18,190.00 | -0.33% | 53,808 |
| Aug 24, 2026 | 17,820.00 | 18,450.00 | 17,820.00 | 18,250.00 | 18,250.00 | 2.59% | 35,930 |
| Aug 21, 2026 | 18,010.00 | 18,310.00 | 17,540.00 | 17,790.00 | 17,790.00 | -2.31% | 37,103 |
| Aug 20, 2026 | 18,300.00 | 18,800.00 | 18,000.00 | 18,210.00 | 18,210.00 | 0.44% | 45,762 |
| Aug 19, 2026 | 18,110.00 | 18,230.00 | 17,550.00 | 18,130.00 | 18,130.00 | 0.11% | 57,042 |