Skip to main content
NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,450
+300 (1.24%)
Mar 10, 2026, 1:00 PM KST

NEOWIZ HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624,400.0025,700.0023,950.0025,150.0025,150.004.79%23,458
Mar 5, 202622,900.0024,050.0022,900.0024,000.0024,000.007.14%31,825
Mar 4, 202625,500.0025,500.0022,150.0022,400.0022,400.00-12.67%34,908
Mar 3, 202626,100.0026,650.0025,400.0025,650.0025,650.00-3.21%28,823
Feb 27, 202627,650.0027,650.0026,450.0026,500.0026,500.00-4.50%23,208
Feb 26, 202628,550.0029,250.0027,750.0027,750.0027,750.00-2.80%41,993
Feb 25, 202628,650.0028,950.0028,200.0028,550.0028,550.00-0.17%20,965
Feb 24, 202629,000.0029,000.0027,750.0028,600.0028,600.00-1.21%28,910
Feb 23, 202629,450.0029,950.0028,600.0028,950.0028,950.002.30%42,781
Feb 20, 202627,700.0028,650.0027,350.0028,300.0028,300.002.17%22,310
Feb 19, 202627,150.0027,900.0027,000.0027,700.0027,700.002.21%11,175
Feb 13, 202626,600.0027,750.0026,450.0027,100.0027,100.001.50%15,567
Feb 12, 202626,400.0026,700.0026,100.0026,700.0026,700.001.14%16,391
Feb 11, 202627,250.0027,450.0026,150.0026,400.0026,400.00-3.12%18,951
Feb 10, 202627,650.0028,100.0027,250.0027,250.0027,250.00-2.15%7,116
Feb 9, 202627,000.0028,000.0026,800.0027,850.0027,850.003.15%10,618
Feb 6, 202627,000.0027,050.0026,100.0027,000.0027,000.00-1.64%5,832
Feb 5, 202627,400.0027,500.0027,000.0027,450.0027,450.00-1.08%10,600
Feb 4, 202627,500.0027,750.0027,000.0027,750.0027,750.00-0.54%11,567
Feb 3, 202627,350.0027,900.0027,000.0027,900.0027,900.002.01%11,278
Feb 2, 202629,000.0029,000.0027,200.0027,350.0027,350.00-6.97%22,728
Jan 30, 202627,400.0029,750.0027,300.0029,400.0029,400.007.10%51,821
Jan 29, 202627,150.0027,650.0026,550.0027,450.0027,450.000.92%13,297
Jan 28, 202627,100.0028,250.0026,050.0027,200.0027,200.000.55%21,280
Jan 27, 202627,000.0027,600.0026,500.0027,050.0027,050.00-23,567
Jan 26, 202625,400.0027,950.0025,400.0027,050.0027,050.006.50%50,179
Jan 23, 202624,550.0025,550.0024,550.0025,400.0025,400.002.83%15,496
Jan 22, 202624,450.0024,700.0023,300.0024,700.0024,700.002.07%21,647
Jan 21, 202624,350.0024,400.0023,400.0024,200.0024,200.00-0.62%11,136
Jan 20, 202623,550.0024,550.0023,450.0024,350.0024,350.003.40%14,363
Jan 19, 202623,950.0023,950.0023,300.0023,550.0023,550.00-1.46%11,376
Jan 16, 202624,650.0024,950.0023,750.0023,900.0023,900.00-2.85%15,212
Jan 15, 202625,350.0025,350.0024,150.0024,600.0024,600.00-2.96%13,625
Jan 14, 202624,750.0025,450.0024,750.0025,350.0025,350.002.63%13,595
Jan 13, 202625,050.0025,050.0024,500.0024,700.0024,700.00-1.40%5,043
Jan 12, 202624,550.0025,200.0024,500.0025,050.0025,050.001.21%4,323
Jan 9, 202624,200.0024,850.0024,000.0024,750.0024,750.003.99%5,436
Jan 8, 202625,100.0025,150.0023,650.0023,800.0023,800.00-5.37%13,231
Jan 7, 202626,400.0026,400.0024,800.0025,150.0025,150.00-3.64%10,382
Jan 6, 202625,300.0026,300.0025,250.0026,100.0026,100.001.95%4,005
Jan 5, 202625,050.0025,950.0024,950.0025,600.0025,600.001.19%3,815
Jan 2, 202625,050.0025,500.0024,600.0025,300.0025,300.001.00%9,568
Dec 30, 202525,500.0025,500.0024,650.0025,050.0025,050.00-1.18%3,940
Dec 29, 202524,500.0025,350.0024,500.0025,350.0025,350.002.01%7,112
Dec 26, 202525,000.0025,350.0024,550.0024,850.0024,537.00-0.60%4,752
Dec 24, 202525,200.0025,200.0024,650.0025,000.0024,685.11-0.79%4,222
Dec 23, 202525,350.0025,650.0025,000.0025,200.0024,882.59-6,125
Dec 22, 202526,500.0026,500.0025,050.0025,200.0024,882.59-4.91%7,419
Dec 19, 202526,850.0026,850.0025,950.0026,500.0026,166.220.76%2,256
Dec 18, 202526,200.0027,200.0026,050.0026,300.0025,968.74-0.75%6,402
Dec 17, 202525,750.0026,650.0025,750.0026,500.0026,166.220.19%3,449
Dec 16, 202526,300.0026,550.0025,800.0026,450.0026,116.850.57%4,489
Dec 15, 202526,050.0026,850.0025,450.0026,300.0025,968.740.96%4,821
Dec 12, 202526,300.0026,300.0025,700.0026,050.0025,721.890.19%3,521
Dec 11, 202526,250.0026,600.0025,700.0026,000.0025,672.52-1.70%6,548
Dec 10, 202526,800.0026,800.0026,050.0026,450.0026,116.85-1.31%3,955
Dec 9, 202527,300.0027,350.0026,350.0026,800.0026,462.44-1.83%5,632
Dec 8, 202528,050.0028,050.0026,900.0027,300.0026,956.14-2.15%7,848
Dec 5, 202527,500.0028,000.0027,000.0027,900.0027,548.582.76%10,668
Dec 4, 202527,150.0027,450.0026,550.0027,150.0026,808.03-6,807
Dec 3, 202527,600.0027,900.0027,150.0027,150.0026,808.03-2.16%5,766
Dec 2, 202527,800.0027,800.0026,850.0027,750.0027,400.471.09%13,101
Dec 1, 202527,900.0028,400.0027,450.0027,450.0027,104.25-17,754
Nov 28, 202526,950.0027,700.0026,800.0027,450.0027,104.250.73%10,189
Nov 27, 202527,000.0027,400.0026,500.0027,250.0026,906.770.93%10,233
Nov 26, 202526,700.0027,800.0026,700.0027,000.0026,659.921.89%23,357
Nov 25, 202526,150.0026,650.0025,725.0026,500.0026,166.221.53%11,336
Nov 24, 202526,700.0027,100.0026,050.0026,100.0025,771.26-3.15%6,335
Nov 21, 202526,600.0026,950.0025,900.0026,950.0026,610.55-0.19%7,608
Nov 20, 202526,100.0027,000.0026,100.0027,000.0026,659.922.27%8,823
Nov 19, 202527,000.0027,000.0025,800.0026,400.0026,067.48-2.22%13,426
Nov 18, 202526,400.0027,500.0026,400.0027,000.0026,659.921.50%24,386
Nov 17, 202525,150.0026,600.0025,150.0026,600.0026,264.965.77%11,007
Nov 14, 202526,000.0026,050.0025,050.0025,150.0024,833.22-4.55%14,804
Nov 13, 202527,000.0027,050.0026,150.0026,350.0026,018.11-1.31%9,303
Nov 12, 202525,750.0026,900.0025,700.0026,700.0026,363.703.69%18,176
Nov 11, 202526,600.0027,200.0025,500.0025,750.0025,425.66-4.28%21,464
Nov 10, 202524,850.0027,300.0024,850.0026,900.0026,561.188.69%48,988
Nov 7, 202524,150.0024,950.0024,050.0024,750.0024,438.262.48%12,890
Nov 6, 202523,750.0024,300.0023,200.0024,150.0023,845.821.68%8,009
Nov 5, 202524,000.0024,250.0022,900.0023,750.0023,450.86-2.06%14,842
Nov 4, 202523,700.0024,450.0023,100.0024,250.0023,944.562.32%7,788
Nov 3, 202523,000.0024,400.0023,000.0023,700.0023,401.482.82%13,551
Oct 31, 202523,450.0023,450.0022,650.0023,050.0022,759.670.88%5,981
Oct 30, 202523,550.0023,800.0022,800.0022,850.0022,562.19-3.99%7,835
Oct 29, 202524,550.0024,550.0023,750.0023,800.0023,500.23-3.05%7,333
Oct 28, 202523,950.0024,850.0023,650.0024,550.0024,240.782.51%10,709
Oct 27, 202523,450.0024,000.0023,050.0023,950.0023,648.344.81%15,239
Oct 24, 202522,800.0023,350.0022,700.0022,850.0022,562.19-0.65%6,916
Oct 23, 202522,450.0023,050.0022,300.0023,000.0022,710.301.55%3,751
Oct 22, 202522,650.0022,900.0022,250.0022,650.0022,364.71-1.09%6,911
Oct 21, 202522,400.0023,350.0022,400.0022,900.0022,611.560.88%6,509
Oct 20, 202522,250.0022,800.0022,150.0022,700.0022,414.082.02%3,634
Oct 17, 202522,700.0022,900.0022,200.0022,250.0021,969.75-2.20%6,081
Oct 16, 202523,350.0024,000.0022,750.0022,750.0022,463.45-2.57%5,345
Oct 15, 202522,150.0024,400.0022,150.0023,350.0023,055.895.66%16,437
Oct 14, 202522,600.0022,600.0021,800.0022,100.0021,821.64-0.23%3,655
Oct 13, 202522,500.0022,700.0021,650.0022,150.0021,871.01-2.42%17,247
Oct 10, 202523,250.0023,250.0022,650.0022,700.0022,414.08-2.37%5,947
Oct 2, 202523,250.0023,350.0023,000.0023,250.0022,957.15-5,928