Webzen Inc. (KOSDAQ:069080)
South Korea
· Delayed Price · Currency is KRW 12,730
+380 (3.08%)
At close: Mar 6, 2026
Webzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,000.00 | 12,820.00 | 12,000.00 | 12,730.00 | 12,730.00 | 3.08% | 129,015 |
| Mar 5, 2026 | 12,130.00 | 13,120.00 | 11,650.00 | 12,350.00 | 12,350.00 | 6.65% | 223,861 |
| Mar 4, 2026 | 12,810.00 | 12,990.00 | 11,560.00 | 11,580.00 | 11,580.00 | -9.53% | 249,358 |
| Mar 3, 2026 | 13,170.00 | 13,470.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.59% | 127,965 |
| Feb 27, 2026 | 13,020.00 | 13,180.00 | 12,920.00 | 13,140.00 | 13,140.00 | -0.23% | 123,192 |
| Feb 26, 2026 | 13,800.00 | 13,870.00 | 13,170.00 | 13,170.00 | 13,170.00 | -3.30% | 165,894 |
| Feb 25, 2026 | 13,710.00 | 14,050.00 | 13,610.00 | 13,620.00 | 13,620.00 | -0.29% | 80,521 |
| Feb 24, 2026 | 13,610.00 | 13,880.00 | 13,550.00 | 13,660.00 | 13,660.00 | -0.36% | 116,667 |
| Feb 23, 2026 | 14,240.00 | 14,290.00 | 13,600.00 | 13,710.00 | 13,710.00 | -3.31% | 165,946 |
| Feb 20, 2026 | 14,300.00 | 14,360.00 | 13,850.00 | 14,180.00 | 14,180.00 | -2.54% | 143,329 |
| Feb 19, 2026 | 14,900.00 | 15,030.00 | 14,100.00 | 14,550.00 | 14,550.00 | 0.48% | 242,168 |
| Feb 13, 2026 | 14,930.00 | 14,930.00 | 14,210.00 | 14,480.00 | 14,480.00 | -4.99% | 136,084 |
| Feb 12, 2026 | 15,010.00 | 15,320.00 | 14,470.00 | 15,240.00 | 15,240.00 | 3.96% | 148,107 |
| Feb 11, 2026 | 15,040.00 | 15,060.00 | 14,650.00 | 14,660.00 | 14,660.00 | -1.74% | 50,740 |
| Feb 10, 2026 | 15,000.00 | 15,240.00 | 14,880.00 | 14,920.00 | 14,920.00 | -1.19% | 78,763 |
| Feb 9, 2026 | 14,650.00 | 15,220.00 | 14,600.00 | 15,100.00 | 15,100.00 | 4.14% | 97,495 |
| Feb 6, 2026 | 14,680.00 | 14,800.00 | 14,210.00 | 14,500.00 | 14,500.00 | -0.68% | 119,362 |
| Feb 5, 2026 | 14,520.00 | 15,090.00 | 14,430.00 | 14,600.00 | 14,600.00 | -1.42% | 129,200 |
| Feb 4, 2026 | 15,300.00 | 15,300.00 | 14,740.00 | 14,810.00 | 14,810.00 | -3.20% | 164,043 |
| Feb 3, 2026 | 15,600.00 | 15,620.00 | 14,610.00 | 15,300.00 | 15,300.00 | 2.07% | 181,947 |
| Feb 2, 2026 | 16,590.00 | 16,590.00 | 14,860.00 | 14,990.00 | 14,990.00 | -13.40% | 286,944 |
| Jan 30, 2026 | 17,800.00 | 17,850.00 | 16,420.00 | 17,310.00 | 17,310.00 | -3.78% | 309,393 |
| Jan 29, 2026 | 16,390.00 | 18,010.00 | 15,900.00 | 17,990.00 | 17,990.00 | 11.74% | 449,416 |
| Jan 28, 2026 | 15,350.00 | 16,140.00 | 15,050.00 | 16,100.00 | 16,100.00 | 6.98% | 359,731 |
| Jan 27, 2026 | 14,870.00 | 15,470.00 | 14,780.00 | 15,050.00 | 15,050.00 | -0.33% | 329,842 |
| Jan 26, 2026 | 12,900.00 | 15,200.00 | 12,710.00 | 15,100.00 | 15,100.00 | 19.18% | 625,962 |
| Jan 23, 2026 | 12,070.00 | 12,670.00 | 11,910.00 | 12,670.00 | 12,670.00 | 6.74% | 174,913 |
| Jan 22, 2026 | 12,020.00 | 12,170.00 | 11,740.00 | 11,870.00 | 11,870.00 | -2.86% | 146,061 |
| Jan 21, 2026 | 12,200.00 | 12,340.00 | 12,000.00 | 12,220.00 | 12,220.00 | -0.08% | 107,870 |
| Jan 20, 2026 | 12,110.00 | 12,340.00 | 12,070.00 | 12,230.00 | 12,230.00 | 0.66% | 68,514 |
| Jan 19, 2026 | 12,100.00 | 12,330.00 | 11,980.00 | 12,150.00 | 12,150.00 | - | 71,616 |
| Jan 16, 2026 | 12,400.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.94% | 71,409 |
| Jan 15, 2026 | 12,580.00 | 12,580.00 | 12,280.00 | 12,390.00 | 12,390.00 | -1.59% | 58,007 |
| Jan 14, 2026 | 12,340.00 | 12,660.00 | 12,340.00 | 12,590.00 | 12,590.00 | 2.03% | 38,512 |
| Jan 13, 2026 | 12,320.00 | 12,500.00 | 12,320.00 | 12,340.00 | 12,340.00 | 0.16% | 31,992 |
| Jan 12, 2026 | 12,350.00 | 12,520.00 | 12,270.00 | 12,320.00 | 12,320.00 | -0.56% | 35,925 |
| Jan 9, 2026 | 12,320.00 | 12,480.00 | 12,320.00 | 12,390.00 | 12,390.00 | -0.08% | 19,651 |
| Jan 8, 2026 | 12,410.00 | 12,450.00 | 12,190.00 | 12,400.00 | 12,400.00 | -0.40% | 48,289 |
| Jan 7, 2026 | 12,870.00 | 12,910.00 | 12,410.00 | 12,450.00 | 12,450.00 | -3.79% | 70,155 |
| Jan 6, 2026 | 12,910.00 | 13,180.00 | 12,890.00 | 12,940.00 | 12,940.00 | -0.46% | 41,135 |
| Jan 5, 2026 | 13,150.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.08% | 77,646 |
| Jan 2, 2026 | 12,900.00 | 13,160.00 | 12,850.00 | 12,990.00 | 12,990.00 | 0.70% | 114,098 |
| Dec 30, 2025 | 12,910.00 | 13,080.00 | 12,780.00 | 12,900.00 | 12,900.00 | -1.00% | 57,125 |
| Dec 29, 2025 | 13,510.00 | 13,590.00 | 13,020.00 | 13,030.00 | 13,030.00 | -5.03% | 69,897 |
| Dec 26, 2025 | 13,760.00 | 13,800.00 | 13,580.00 | 13,720.00 | 13,420.00 | 0.15% | 65,393 |
| Dec 24, 2025 | 13,580.00 | 13,760.00 | 13,470.00 | 13,700.00 | 13,400.44 | 0.37% | 46,004 |
| Dec 23, 2025 | 13,750.00 | 13,860.00 | 13,390.00 | 13,650.00 | 13,351.53 | -0.66% | 46,538 |
| Dec 22, 2025 | 13,690.00 | 13,820.00 | 13,680.00 | 13,740.00 | 13,439.56 | 0.37% | 21,413 |
| Dec 19, 2025 | 13,490.00 | 13,770.00 | 13,490.00 | 13,690.00 | 13,390.66 | 1.33% | 33,836 |
| Dec 18, 2025 | 13,660.00 | 13,660.00 | 13,310.00 | 13,510.00 | 13,214.59 | 0.90% | 41,490 |
| Dec 17, 2025 | 13,420.00 | 14,000.00 | 13,250.00 | 13,390.00 | 13,097.22 | -0.67% | 62,200 |
| Dec 16, 2025 | 13,640.00 | 13,930.00 | 12,900.00 | 13,480.00 | 13,185.25 | -2.39% | 88,373 |
| Dec 15, 2025 | 14,050.00 | 14,180.00 | 13,800.00 | 13,810.00 | 13,508.03 | -2.75% | 46,636 |
| Dec 12, 2025 | 14,520.00 | 14,520.00 | 14,040.00 | 14,200.00 | 13,889.50 | -0.70% | 82,443 |
| Dec 11, 2025 | 14,220.00 | 14,740.00 | 14,190.00 | 14,300.00 | 13,987.32 | -0.35% | 128,858 |
| Dec 10, 2025 | 14,390.00 | 14,480.00 | 14,220.00 | 14,350.00 | 14,036.22 | -0.07% | 33,646 |
| Dec 9, 2025 | 14,400.00 | 14,580.00 | 14,350.00 | 14,360.00 | 14,046.01 | -0.83% | 38,342 |
| Dec 8, 2025 | 14,570.00 | 14,660.00 | 14,340.00 | 14,480.00 | 14,163.38 | -0.82% | 41,615 |
| Dec 5, 2025 | 14,830.00 | 14,830.00 | 14,500.00 | 14,600.00 | 14,280.76 | -1.35% | 50,174 |
| Dec 4, 2025 | 14,650.00 | 14,830.00 | 14,650.00 | 14,800.00 | 14,476.38 | 0.20% | 39,134 |
| Dec 3, 2025 | 14,810.00 | 14,850.00 | 14,510.00 | 14,770.00 | 14,447.04 | -0.27% | 59,540 |
| Dec 2, 2025 | 14,890.00 | 14,890.00 | 14,460.00 | 14,810.00 | 14,486.17 | 1.30% | 94,698 |
| Dec 1, 2025 | 14,400.00 | 14,930.00 | 14,220.00 | 14,620.00 | 14,300.32 | 3.25% | 164,051 |
| Nov 28, 2025 | 13,780.00 | 14,200.00 | 13,780.00 | 14,160.00 | 13,850.38 | 2.98% | 66,792 |
| Nov 27, 2025 | 13,370.00 | 13,800.00 | 13,370.00 | 13,750.00 | 13,449.34 | 1.63% | 40,604 |
| Nov 26, 2025 | 13,760.00 | 13,900.00 | 13,450.00 | 13,530.00 | 13,234.15 | -2.66% | 68,574 |
| Nov 25, 2025 | 13,880.00 | 14,050.00 | 13,720.00 | 13,900.00 | 13,596.06 | 1.02% | 68,493 |
| Nov 24, 2025 | 13,020.00 | 13,840.00 | 13,020.00 | 13,760.00 | 13,459.13 | 5.52% | 185,788 |
| Nov 21, 2025 | 12,320.00 | 13,050.00 | 12,320.00 | 13,040.00 | 12,754.87 | 3.16% | 107,414 |
| Nov 20, 2025 | 12,500.00 | 12,740.00 | 12,500.00 | 12,640.00 | 12,363.62 | 0.32% | 45,160 |
| Nov 19, 2025 | 12,500.00 | 12,650.00 | 12,310.00 | 12,600.00 | 12,324.49 | 0.80% | 70,676 |
| Nov 18, 2025 | 12,750.00 | 12,940.00 | 12,480.00 | 12,500.00 | 12,226.68 | -3.40% | 97,585 |
| Nov 17, 2025 | 12,990.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,657.06 | 0.54% | 60,607 |
| Nov 14, 2025 | 13,040.00 | 13,070.00 | 12,870.00 | 12,870.00 | 12,588.59 | -1.30% | 102,518 |
| Nov 13, 2025 | 12,800.00 | 13,180.00 | 12,800.00 | 13,040.00 | 12,754.87 | 1.72% | 120,371 |
| Nov 12, 2025 | 12,530.00 | 12,890.00 | 12,520.00 | 12,820.00 | 12,539.68 | 1.42% | 51,700 |
| Nov 11, 2025 | 12,500.00 | 12,730.00 | 12,460.00 | 12,640.00 | 12,363.62 | 0.32% | 49,185 |
| Nov 10, 2025 | 12,260.00 | 12,630.00 | 12,210.00 | 12,600.00 | 12,324.49 | 4.05% | 91,469 |
| Nov 7, 2025 | 12,370.00 | 12,370.00 | 11,890.00 | 12,110.00 | 11,845.20 | -1.54% | 91,097 |
| Nov 6, 2025 | 12,210.00 | 12,370.00 | 12,120.00 | 12,300.00 | 12,031.05 | 1.15% | 55,227 |
| Nov 5, 2025 | 12,150.00 | 12,170.00 | 11,860.00 | 12,160.00 | 11,894.11 | 0.66% | 97,707 |
| Nov 4, 2025 | 12,030.00 | 12,240.00 | 12,010.00 | 12,080.00 | 11,815.86 | 0.08% | 57,236 |
| Nov 3, 2025 | 12,260.00 | 12,360.00 | 12,070.00 | 12,070.00 | 11,806.08 | - | 71,701 |
| Oct 31, 2025 | 12,240.00 | 12,240.00 | 12,070.00 | 12,070.00 | 11,806.08 | 0.08% | 55,647 |
| Oct 30, 2025 | 12,340.00 | 12,360.00 | 12,050.00 | 12,060.00 | 11,796.30 | -2.51% | 87,832 |
| Oct 29, 2025 | 12,460.00 | 12,460.00 | 12,210.00 | 12,370.00 | 12,099.52 | -0.80% | 81,293 |
| Oct 28, 2025 | 12,340.00 | 12,600.00 | 12,270.00 | 12,470.00 | 12,197.33 | 1.46% | 61,726 |
| Oct 27, 2025 | 12,260.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,021.27 | 0.57% | 51,118 |
| Oct 24, 2025 | 12,250.00 | 12,350.00 | 12,200.00 | 12,220.00 | 11,952.80 | -0.24% | 38,345 |
| Oct 23, 2025 | 12,190.00 | 12,380.00 | 12,190.00 | 12,250.00 | 11,982.14 | -0.57% | 44,605 |
| Oct 22, 2025 | 12,190.00 | 12,370.00 | 12,110.00 | 12,320.00 | 12,050.61 | 0.90% | 52,633 |
| Oct 21, 2025 | 12,350.00 | 12,550.00 | 12,200.00 | 12,210.00 | 11,943.02 | -1.05% | 68,289 |
| Oct 20, 2025 | 12,360.00 | 12,610.00 | 12,210.00 | 12,340.00 | 12,070.17 | -0.32% | 44,887 |
| Oct 17, 2025 | 12,360.00 | 12,800.00 | 12,330.00 | 12,380.00 | 12,109.30 | -1.43% | 43,356 |
| Oct 16, 2025 | 12,840.00 | 12,850.00 | 12,520.00 | 12,560.00 | 12,285.36 | -1.80% | 70,516 |
| Oct 15, 2025 | 12,220.00 | 12,860.00 | 12,220.00 | 12,790.00 | 12,510.34 | 5.27% | 70,076 |
| Oct 14, 2025 | 12,340.00 | 12,600.00 | 12,080.00 | 12,150.00 | 11,884.33 | -2.25% | 78,979 |
| Oct 13, 2025 | 12,560.00 | 12,590.00 | 12,290.00 | 12,430.00 | 12,158.21 | -0.80% | 46,865 |
| Oct 10, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,530.00 | 12,256.02 | -1.73% | 75,006 |
| Oct 2, 2025 | 13,220.00 | 13,310.00 | 12,750.00 | 12,750.00 | 12,471.21 | -3.19% | 191,724 |