NEOWIZ HOLDINGS Corporation (KOSDAQ:042420)
South Korea
· Delayed Price · Currency is KRW 22,050
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
NEOWIZ HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22,100.00 | 22,200.00 | 21,900.00 | 22,050.00 | 22,050.00 | - | 7,684 |
| Apr 28, 2026 | 22,450.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.00% | 12,880 |
| Apr 27, 2026 | 22,800.00 | 23,000.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.32% | 10,685 |
| Apr 24, 2026 | 23,000.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.87% | 4,571 |
| Apr 23, 2026 | 23,000.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | - | 6,371 |
| Apr 22, 2026 | 23,100.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.44% | 11,251 |
| Apr 21, 2026 | 23,350.00 | 23,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.08% | 7,594 |
| Apr 20, 2026 | 23,500.00 | 23,800.00 | 22,850.00 | 23,150.00 | 23,150.00 | 1.31% | 14,401 |
| Apr 17, 2026 | 22,950.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.44% | 5,946 |
| Apr 16, 2026 | 22,550.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,750.00 | 1.11% | 5,986 |
| Apr 15, 2026 | 23,250.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.17% | 27,085 |
| Apr 14, 2026 | 23,100.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.22% | 3,277 |
| Apr 13, 2026 | 22,800.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.66% | 2,070 |
| Apr 10, 2026 | 22,900.00 | 23,250.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2.01% | 10,772 |
| Apr 9, 2026 | 22,700.00 | 22,800.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.54% | 9,321 |
| Apr 8, 2026 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 4.13% | 7,180 |
| Apr 7, 2026 | 22,300.00 | 23,200.00 | 21,550.00 | 21,800.00 | 21,800.00 | -1.13% | 9,973 |
| Apr 6, 2026 | 22,350.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | -1.56% | 14,062 |
| Apr 3, 2026 | 22,700.00 | 23,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 11,780 |
| Apr 2, 2026 | 23,750.00 | 24,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.26% | 8,324 |
| Apr 1, 2026 | 23,750.00 | 24,000.00 | 22,600.00 | 23,750.00 | 23,750.00 | 4.40% | 4,100 |
| Mar 31, 2026 | 23,050.00 | 23,700.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.78% | 8,185 |
| Mar 30, 2026 | 23,850.00 | 23,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | -2.50% | 5,529 |
| Mar 27, 2026 | 24,000.00 | 24,500.00 | 22,650.00 | 24,000.00 | 24,000.00 | -0.21% | 17,591 |
| Mar 26, 2026 | 24,100.00 | 24,100.00 | 23,400.00 | 24,050.00 | 24,050.00 | -0.21% | 7,712 |
| Mar 25, 2026 | 23,500.00 | 24,400.00 | 23,450.00 | 24,100.00 | 24,100.00 | 3.21% | 7,590 |
| Mar 24, 2026 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 2.19% | 4,385 |
| Mar 23, 2026 | 23,950.00 | 23,950.00 | 22,550.00 | 22,850.00 | 22,850.00 | -4.59% | 12,053 |
| Mar 20, 2026 | 24,100.00 | 24,500.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.44% | 11,693 |
| Mar 19, 2026 | 24,600.00 | 24,600.00 | 23,750.00 | 24,300.00 | 24,300.00 | -1.82% | 7,874 |
| Mar 18, 2026 | 25,200.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.40% | 10,025 |
| Mar 17, 2026 | 25,150.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.78% | 7,880 |
| Mar 16, 2026 | 25,300.00 | 25,550.00 | 24,500.00 | 25,300.00 | 25,300.00 | - | 9,406 |
| Mar 13, 2026 | 25,100.00 | 26,200.00 | 24,600.00 | 25,300.00 | 25,300.00 | 0.80% | 13,932 |
| Mar 12, 2026 | 24,500.00 | 25,350.00 | 24,500.00 | 25,100.00 | 25,100.00 | 1.41% | 12,714 |
| Mar 11, 2026 | 25,000.00 | 25,650.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.81% | 12,709 |
| Mar 10, 2026 | 24,250.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.66% | 7,276 |
| Mar 9, 2026 | 24,900.00 | 24,900.00 | 22,950.00 | 24,150.00 | 24,150.00 | -3.98% | 15,754 |
| Mar 6, 2026 | 24,400.00 | 25,700.00 | 23,950.00 | 25,150.00 | 25,150.00 | 4.79% | 23,458 |
| Mar 5, 2026 | 22,900.00 | 24,050.00 | 22,900.00 | 24,000.00 | 24,000.00 | 7.14% | 31,825 |
| Mar 4, 2026 | 25,500.00 | 25,500.00 | 22,150.00 | 22,400.00 | 22,400.00 | -12.67% | 34,908 |
| Mar 3, 2026 | 26,100.00 | 26,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | -3.21% | 28,823 |
| Feb 27, 2026 | 27,650.00 | 27,650.00 | 26,450.00 | 26,500.00 | 26,500.00 | -4.50% | 23,208 |
| Feb 26, 2026 | 28,550.00 | 29,250.00 | 27,750.00 | 27,750.00 | 27,750.00 | -2.80% | 41,993 |
| Feb 25, 2026 | 28,650.00 | 28,950.00 | 28,200.00 | 28,550.00 | 28,550.00 | -0.17% | 20,965 |
| Feb 24, 2026 | 29,000.00 | 29,000.00 | 27,750.00 | 28,600.00 | 28,600.00 | -1.21% | 28,910 |
| Feb 23, 2026 | 29,450.00 | 29,950.00 | 28,600.00 | 28,950.00 | 28,950.00 | 2.30% | 42,781 |
| Feb 20, 2026 | 27,700.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | 2.17% | 22,310 |
| Feb 19, 2026 | 27,150.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 2.21% | 11,175 |
| Feb 13, 2026 | 26,600.00 | 27,750.00 | 26,450.00 | 27,100.00 | 27,100.00 | 1.50% | 15,567 |
| Feb 12, 2026 | 26,400.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.14% | 16,391 |
| Feb 11, 2026 | 27,250.00 | 27,450.00 | 26,150.00 | 26,400.00 | 26,400.00 | -3.12% | 18,951 |
| Feb 10, 2026 | 27,650.00 | 28,100.00 | 27,250.00 | 27,250.00 | 27,250.00 | -2.15% | 7,116 |
| Feb 9, 2026 | 27,000.00 | 28,000.00 | 26,800.00 | 27,850.00 | 27,850.00 | 3.15% | 10,618 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -1.64% | 5,832 |
| Feb 5, 2026 | 27,400.00 | 27,500.00 | 27,000.00 | 27,450.00 | 27,450.00 | -1.08% | 10,600 |
| Feb 4, 2026 | 27,500.00 | 27,750.00 | 27,000.00 | 27,750.00 | 27,750.00 | -0.54% | 11,567 |
| Feb 3, 2026 | 27,350.00 | 27,900.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.01% | 11,278 |
| Feb 2, 2026 | 29,000.00 | 29,000.00 | 27,200.00 | 27,350.00 | 27,350.00 | -6.97% | 22,728 |
| Jan 30, 2026 | 27,400.00 | 29,750.00 | 27,300.00 | 29,400.00 | 29,400.00 | 7.10% | 51,821 |
| Jan 29, 2026 | 27,150.00 | 27,650.00 | 26,550.00 | 27,450.00 | 27,450.00 | 0.92% | 13,297 |
| Jan 28, 2026 | 27,100.00 | 28,250.00 | 26,050.00 | 27,200.00 | 27,200.00 | 0.55% | 21,280 |
| Jan 27, 2026 | 27,000.00 | 27,600.00 | 26,500.00 | 27,050.00 | 27,050.00 | - | 23,567 |
| Jan 26, 2026 | 25,400.00 | 27,950.00 | 25,400.00 | 27,050.00 | 27,050.00 | 6.50% | 50,179 |
| Jan 23, 2026 | 24,550.00 | 25,550.00 | 24,550.00 | 25,400.00 | 25,400.00 | 2.83% | 15,496 |
| Jan 22, 2026 | 24,450.00 | 24,700.00 | 23,300.00 | 24,700.00 | 24,700.00 | 2.07% | 21,647 |
| Jan 21, 2026 | 24,350.00 | 24,400.00 | 23,400.00 | 24,200.00 | 24,200.00 | -0.62% | 11,136 |
| Jan 20, 2026 | 23,550.00 | 24,550.00 | 23,450.00 | 24,350.00 | 24,350.00 | 3.40% | 14,363 |
| Jan 19, 2026 | 23,950.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.46% | 11,376 |
| Jan 16, 2026 | 24,650.00 | 24,950.00 | 23,750.00 | 23,900.00 | 23,900.00 | -2.85% | 15,212 |
| Jan 15, 2026 | 25,350.00 | 25,350.00 | 24,150.00 | 24,600.00 | 24,600.00 | -2.96% | 13,625 |
| Jan 14, 2026 | 24,750.00 | 25,450.00 | 24,750.00 | 25,350.00 | 25,350.00 | 2.63% | 13,595 |
| Jan 13, 2026 | 25,050.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.40% | 5,043 |
| Jan 12, 2026 | 24,550.00 | 25,200.00 | 24,500.00 | 25,050.00 | 25,050.00 | 1.21% | 4,323 |
| Jan 9, 2026 | 24,200.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,750.00 | 3.99% | 5,436 |
| Jan 8, 2026 | 25,100.00 | 25,150.00 | 23,650.00 | 23,800.00 | 23,800.00 | -5.37% | 13,231 |
| Jan 7, 2026 | 26,400.00 | 26,400.00 | 24,800.00 | 25,150.00 | 25,150.00 | -3.64% | 10,382 |
| Jan 6, 2026 | 25,300.00 | 26,300.00 | 25,250.00 | 26,100.00 | 26,100.00 | 1.95% | 4,005 |
| Jan 5, 2026 | 25,050.00 | 25,950.00 | 24,950.00 | 25,600.00 | 25,600.00 | 1.19% | 3,815 |
| Jan 2, 2026 | 25,050.00 | 25,500.00 | 24,600.00 | 25,300.00 | 25,300.00 | 1.00% | 9,568 |
| Dec 30, 2025 | 25,500.00 | 25,500.00 | 24,650.00 | 25,050.00 | 25,050.00 | -1.18% | 3,940 |
| Dec 29, 2025 | 24,500.00 | 25,350.00 | 24,500.00 | 25,350.00 | 25,350.00 | 2.01% | 7,112 |
| Dec 26, 2025 | 25,000.00 | 25,350.00 | 24,550.00 | 24,850.00 | 24,537.00 | -0.60% | 4,752 |
| Dec 24, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 24,685.11 | -0.79% | 4,222 |
| Dec 23, 2025 | 25,350.00 | 25,650.00 | 25,000.00 | 25,200.00 | 24,882.59 | - | 6,125 |
| Dec 22, 2025 | 26,500.00 | 26,500.00 | 25,050.00 | 25,200.00 | 24,882.59 | -4.91% | 7,419 |
| Dec 19, 2025 | 26,850.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,166.22 | 0.76% | 2,256 |
| Dec 18, 2025 | 26,200.00 | 27,200.00 | 26,050.00 | 26,300.00 | 25,968.74 | -0.75% | 6,402 |
| Dec 17, 2025 | 25,750.00 | 26,650.00 | 25,750.00 | 26,500.00 | 26,166.22 | 0.19% | 3,449 |
| Dec 16, 2025 | 26,300.00 | 26,550.00 | 25,800.00 | 26,450.00 | 26,116.85 | 0.57% | 4,489 |
| Dec 15, 2025 | 26,050.00 | 26,850.00 | 25,450.00 | 26,300.00 | 25,968.74 | 0.96% | 4,821 |
| Dec 12, 2025 | 26,300.00 | 26,300.00 | 25,700.00 | 26,050.00 | 25,721.89 | 0.19% | 3,521 |
| Dec 11, 2025 | 26,250.00 | 26,600.00 | 25,700.00 | 26,000.00 | 25,672.52 | -1.70% | 6,548 |
| Dec 10, 2025 | 26,800.00 | 26,800.00 | 26,050.00 | 26,450.00 | 26,116.85 | -1.31% | 3,955 |
| Dec 9, 2025 | 27,300.00 | 27,350.00 | 26,350.00 | 26,800.00 | 26,462.44 | -1.83% | 5,632 |
| Dec 8, 2025 | 28,050.00 | 28,050.00 | 26,900.00 | 27,300.00 | 26,956.14 | -2.15% | 7,848 |
| Dec 5, 2025 | 27,500.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,548.58 | 2.76% | 10,668 |
| Dec 4, 2025 | 27,150.00 | 27,450.00 | 26,550.00 | 27,150.00 | 26,808.03 | - | 6,807 |
| Dec 3, 2025 | 27,600.00 | 27,900.00 | 27,150.00 | 27,150.00 | 26,808.03 | -2.16% | 5,766 |
| Dec 2, 2025 | 27,800.00 | 27,800.00 | 26,850.00 | 27,750.00 | 27,400.47 | 1.09% | 13,101 |