NEOWIZ (KOSDAQ:095660)
South Korea · Delayed Price · Currency is KRW 17,970
-90 (-0.50%)
Sep 2, 2026, 1:30 PM KST
NEOWIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 18,850.00 | 19,090.00 | 18,010.00 | 18,110.00 | 18,110.00 | -5.18% | 73,315 |
| Aug 14, 2026 | 18,840.00 | 19,350.00 | 18,730.00 | 19,100.00 | 19,100.00 | 0.53% | 43,885 |
| Aug 13, 2026 | 19,110.00 | 19,240.00 | 18,760.00 | 19,000.00 | 19,000.00 | -1.35% | 41,800 |
| Aug 12, 2026 | 19,510.00 | 20,100.00 | 19,100.00 | 19,260.00 | 19,260.00 | -1.93% | 59,618 |
| Aug 11, 2026 | 19,350.00 | 19,680.00 | 19,190.00 | 19,640.00 | 19,640.00 | 1.45% | 61,534 |
| Aug 10, 2026 | 19,300.00 | 19,490.00 | 19,090.00 | 19,360.00 | 19,360.00 | 0.41% | 56,825 |
| Aug 7, 2026 | 19,060.00 | 19,590.00 | 18,900.00 | 19,280.00 | 19,280.00 | 0.21% | 51,874 |
| Aug 6, 2026 | 18,790.00 | 19,360.00 | 18,630.00 | 19,240.00 | 19,240.00 | 2.45% | 62,249 |
| Aug 5, 2026 | 19,110.00 | 19,400.00 | 18,600.00 | 18,780.00 | 18,780.00 | -2.49% | 80,506 |
| Aug 4, 2026 | 18,800.00 | 19,650.00 | 18,470.00 | 19,260.00 | 19,260.00 | 4.11% | 95,807 |
| Aug 3, 2026 | 17,900.00 | 19,180.00 | 17,900.00 | 18,500.00 | 18,500.00 | 1.26% | 96,421 |
| Jul 31, 2026 | 18,320.00 | 18,600.00 | 17,650.00 | 18,270.00 | 18,270.00 | -0.71% | 75,770 |
| Jul 30, 2026 | 17,480.00 | 18,500.00 | 17,450.00 | 18,400.00 | 18,400.00 | 4.25% | 86,188 |
| Jul 29, 2026 | 17,900.00 | 18,200.00 | 17,150.00 | 17,650.00 | 17,650.00 | -1.67% | 160,184 |
| Jul 28, 2026 | 18,150.00 | 18,240.00 | 17,510.00 | 17,950.00 | 17,950.00 | -1.81% | 76,038 |
| Jul 27, 2026 | 18,030.00 | 18,840.00 | 17,950.00 | 18,280.00 | 18,280.00 | 2.52% | 64,850 |
| Jul 24, 2026 | 17,590.00 | 17,900.00 | 17,500.00 | 17,830.00 | 17,830.00 | -0.56% | 28,638 |
| Jul 23, 2026 | 17,250.00 | 17,950.00 | 16,960.00 | 17,930.00 | 17,930.00 | 5.41% | 49,809 |
| Jul 22, 2026 | 17,230.00 | 17,660.00 | 16,890.00 | 17,010.00 | 17,010.00 | -0.82% | 37,730 |
| Jul 21, 2026 | 17,150.00 | 17,470.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.29% | 44,336 |
| 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 |