NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea
· Delayed Price · Currency is KRW 27,900
+750 (2.76%)
At close: Dec 5, 2025
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.76% | 10,657 |
| Dec 4, 2025 | 27,150.00 | 27,450.00 | 26,550.00 | 27,150.00 | 27,150.00 | - | 6,807 |
| Dec 3, 2025 | 27,600.00 | 27,900.00 | 27,150.00 | 27,150.00 | 27,150.00 | -2.16% | 5,761 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 26,850.00 | 27,750.00 | 27,750.00 | 1.09% | 13,087 |
| Dec 1, 2025 | 27,900.00 | 28,400.00 | 27,450.00 | 27,450.00 | 27,450.00 | - | 17,754 |
| Nov 28, 2025 | 26,950.00 | 27,700.00 | 26,800.00 | 27,450.00 | 27,450.00 | 0.73% | 10,189 |
| Nov 27, 2025 | 27,000.00 | 27,400.00 | 26,500.00 | 27,250.00 | 27,250.00 | 0.93% | 10,213 |
| Nov 26, 2025 | 26,700.00 | 27,800.00 | 26,700.00 | 27,000.00 | 27,000.00 | 1.89% | 23,345 |
| Nov 25, 2025 | 26,150.00 | 26,650.00 | 25,725.00 | 26,500.00 | 26,500.00 | 1.53% | 11,333 |
| Nov 24, 2025 | 26,700.00 | 27,100.00 | 26,050.00 | 26,100.00 | 26,100.00 | -3.15% | 6,183 |
| Nov 21, 2025 | 26,600.00 | 26,950.00 | 25,900.00 | 26,950.00 | 26,950.00 | -0.19% | 7,571 |
| Nov 20, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 27,000.00 | 27,000.00 | 2.27% | 8,797 |
| Nov 19, 2025 | 27,000.00 | 27,000.00 | 25,800.00 | 26,400.00 | 26,400.00 | -2.22% | 13,426 |
| Nov 18, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.50% | 24,386 |
| Nov 17, 2025 | 25,150.00 | 26,600.00 | 25,150.00 | 26,600.00 | 26,600.00 | 5.77% | 11,007 |
| Nov 14, 2025 | 26,000.00 | 26,050.00 | 25,050.00 | 25,150.00 | 25,150.00 | -4.55% | 14,804 |
| Nov 13, 2025 | 27,000.00 | 27,050.00 | 26,150.00 | 26,350.00 | 26,350.00 | -1.31% | 9,303 |
| Nov 12, 2025 | 25,750.00 | 26,900.00 | 25,700.00 | 26,700.00 | 26,700.00 | 3.69% | 18,176 |
| Nov 11, 2025 | 26,600.00 | 27,200.00 | 25,500.00 | 25,750.00 | 25,750.00 | -4.28% | 21,464 |
| Nov 10, 2025 | 24,850.00 | 27,300.00 | 24,850.00 | 26,900.00 | 26,900.00 | 8.69% | 48,988 |
| Nov 7, 2025 | 24,150.00 | 24,950.00 | 24,050.00 | 24,750.00 | 24,750.00 | 2.48% | 12,890 |
| Nov 6, 2025 | 23,750.00 | 24,300.00 | 23,200.00 | 24,150.00 | 24,150.00 | 1.68% | 8,009 |
| Nov 5, 2025 | 24,000.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | -2.06% | 14,842 |
| Nov 4, 2025 | 23,700.00 | 24,450.00 | 23,100.00 | 24,250.00 | 24,250.00 | 2.32% | 7,788 |
| Nov 3, 2025 | 23,000.00 | 24,400.00 | 23,000.00 | 23,700.00 | 23,700.00 | 2.82% | 13,551 |
| Oct 31, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.88% | 5,981 |
| Oct 30, 2025 | 23,550.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.99% | 7,835 |
| Oct 29, 2025 | 24,550.00 | 24,550.00 | 23,750.00 | 23,800.00 | 23,800.00 | -3.05% | 7,333 |
| Oct 28, 2025 | 23,950.00 | 24,850.00 | 23,650.00 | 24,550.00 | 24,550.00 | 2.51% | 10,709 |
| Oct 27, 2025 | 23,450.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,950.00 | 4.81% | 15,239 |
| Oct 24, 2025 | 22,800.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 6,916 |
| Oct 23, 2025 | 22,450.00 | 23,050.00 | 22,300.00 | 23,000.00 | 23,000.00 | 1.55% | 3,751 |
| Oct 22, 2025 | 22,650.00 | 22,900.00 | 22,250.00 | 22,650.00 | 22,650.00 | -1.09% | 6,911 |
| Oct 21, 2025 | 22,400.00 | 23,350.00 | 22,400.00 | 22,900.00 | 22,900.00 | 0.88% | 6,509 |
| Oct 20, 2025 | 22,250.00 | 22,800.00 | 22,150.00 | 22,700.00 | 22,700.00 | 2.02% | 3,634 |
| Oct 17, 2025 | 22,700.00 | 22,900.00 | 22,200.00 | 22,250.00 | 22,250.00 | -2.20% | 6,081 |
| Oct 16, 2025 | 23,350.00 | 24,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.57% | 5,345 |
| Oct 15, 2025 | 22,150.00 | 24,400.00 | 22,150.00 | 23,350.00 | 23,350.00 | 5.66% | 16,437 |
| Oct 14, 2025 | 22,600.00 | 22,600.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.23% | 3,655 |
| Oct 13, 2025 | 22,500.00 | 22,700.00 | 21,650.00 | 22,150.00 | 22,150.00 | -2.42% | 17,247 |
| Oct 10, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | -2.37% | 5,947 |
| Oct 2, 2025 | 23,250.00 | 23,350.00 | 23,000.00 | 23,250.00 | 23,250.00 | - | 5,928 |
| Oct 1, 2025 | 23,150.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,250.00 | -0.43% | 6,807 |
| Sep 30, 2025 | 23,400.00 | 23,550.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.21% | 9,852 |
| Sep 29, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | - | 5,127 |
| Sep 26, 2025 | 24,300.00 | 24,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | -4.10% | 24,476 |
| Sep 25, 2025 | 24,600.00 | 25,950.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.81% | 26,455 |
| Sep 24, 2025 | 24,800.00 | 25,000.00 | 24,300.00 | 24,600.00 | 24,600.00 | -1.60% | 5,701 |
| Sep 23, 2025 | 25,050.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.77% | 6,395 |
| Sep 22, 2025 | 25,000.00 | 25,500.00 | 24,900.00 | 25,450.00 | 25,450.00 | 0.59% | 6,758 |
| Sep 19, 2025 | 25,650.00 | 25,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | -0.98% | 5,541 |
| Sep 18, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,550.00 | 25,550.00 | -0.58% | 2,818 |
| Sep 17, 2025 | 25,650.00 | 25,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | - | 8,991 |
| Sep 16, 2025 | 25,750.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.39% | 9,357 |
| Sep 15, 2025 | 25,900.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 1.78% | 24,595 |
| Sep 12, 2025 | 24,650.00 | 25,500.00 | 24,550.00 | 25,350.00 | 25,350.00 | 3.05% | 13,731 |
| Sep 11, 2025 | 24,200.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.82% | 5,182 |
| Sep 10, 2025 | 24,450.00 | 24,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.81% | 4,362 |
| Sep 9, 2025 | 24,200.00 | 24,650.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.41% | 4,169 |
| Sep 8, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.03% | 8,646 |
| Sep 5, 2025 | 24,300.00 | 24,300.00 | 23,900.00 | 24,250.00 | 24,250.00 | - | 2,945 |
| Sep 4, 2025 | 24,450.00 | 24,450.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.42% | 2,345 |
| Sep 3, 2025 | 24,550.00 | 24,600.00 | 24,050.00 | 24,600.00 | 24,600.00 | - | 5,349 |
| Sep 2, 2025 | 25,200.00 | 25,250.00 | 24,000.00 | 24,600.00 | 24,600.00 | -2.19% | 15,171 |
| Sep 1, 2025 | 23,900.00 | 25,350.00 | 23,650.00 | 25,150.00 | 25,150.00 | 4.14% | 25,855 |
| Aug 29, 2025 | 23,850.00 | 24,300.00 | 23,650.00 | 24,150.00 | 24,150.00 | 1.26% | 7,172 |
| Aug 28, 2025 | 23,200.00 | 23,850.00 | 23,050.00 | 23,850.00 | 23,850.00 | 1.49% | 2,526 |
| Aug 27, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | -1.05% | 3,689 |
| Aug 26, 2025 | 23,500.00 | 23,850.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.06% | 1,830 |
| Aug 25, 2025 | 22,950.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 2.62% | 1,918 |
| Aug 22, 2025 | 23,050.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.65% | 2,590 |
| Aug 21, 2025 | 22,950.00 | 23,450.00 | 22,700.00 | 23,050.00 | 23,050.00 | -0.43% | 2,777 |
| Aug 20, 2025 | 23,300.00 | 23,400.00 | 22,600.00 | 23,150.00 | 23,150.00 | -2.11% | 11,662 |
| Aug 19, 2025 | 23,500.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 0.64% | 1,479 |
| Aug 18, 2025 | 23,600.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,500.00 | 1.51% | 4,424 |
| Aug 14, 2025 | 23,750.00 | 23,750.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.53% | 3,844 |
| Aug 13, 2025 | 23,750.00 | 23,850.00 | 22,700.00 | 23,750.00 | 23,750.00 | - | 4,879 |
| Aug 12, 2025 | 23,900.00 | 24,250.00 | 23,450.00 | 23,750.00 | 23,750.00 | -0.63% | 4,236 |
| Aug 11, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.44% | 4,400 |
| Aug 8, 2025 | 24,300.00 | 24,650.00 | 24,000.00 | 24,250.00 | 24,250.00 | - | 3,509 |
| Aug 7, 2025 | 24,250.00 | 24,400.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.21% | 3,929 |
| Aug 6, 2025 | 23,750.00 | 24,200.00 | 23,550.00 | 24,200.00 | 24,200.00 | 2.11% | 3,716 |
| Aug 5, 2025 | 23,700.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | - | 4,727 |
| Aug 4, 2025 | 23,300.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 2.16% | 4,676 |
| Aug 1, 2025 | 24,850.00 | 24,850.00 | 23,100.00 | 23,200.00 | 23,200.00 | -6.64% | 18,262 |
| Jul 31, 2025 | 24,400.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1.43% | 4,649 |
| Jul 30, 2025 | 24,500.00 | 24,850.00 | 24,400.00 | 24,500.00 | 24,500.00 | -1.01% | 7,635 |
| Jul 29, 2025 | 24,400.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,750.00 | -0.80% | 6,685 |
| Jul 28, 2025 | 25,000.00 | 25,150.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.80% | 11,345 |
| Jul 25, 2025 | 25,750.00 | 25,950.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.14% | 9,726 |
| Jul 24, 2025 | 25,700.00 | 26,150.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.77% | 15,721 |
| Jul 23, 2025 | 27,000.00 | 27,400.00 | 25,500.00 | 25,900.00 | 25,900.00 | -4.07% | 25,446 |
| Jul 22, 2025 | 27,150.00 | 27,550.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.82% | 10,423 |
| Jul 21, 2025 | 27,350.00 | 27,750.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.90% | 11,051 |
| Jul 18, 2025 | 28,150.00 | 28,400.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.54% | 12,251 |
| Jul 17, 2025 | 28,700.00 | 28,950.00 | 27,850.00 | 27,900.00 | 27,900.00 | -2.28% | 37,052 |
| Jul 16, 2025 | 29,500.00 | 29,500.00 | 28,250.00 | 28,550.00 | 28,550.00 | -3.55% | 41,347 |
| Jul 15, 2025 | 30,200.00 | 30,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | -3.11% | 30,844 |
| Jul 14, 2025 | 30,650.00 | 31,000.00 | 29,900.00 | 30,550.00 | 30,550.00 | -0.33% | 23,106 |
| Jul 11, 2025 | 30,000.00 | 30,800.00 | 29,100.00 | 30,650.00 | 30,650.00 | 2.00% | 40,085 |