Webzen Inc. (KOSDAQ:069080)
South Korea
· Delayed Price · Currency is KRW 14,600
-200 (-1.35%)
At close: Dec 5, 2025
Webzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,830.00 | 14,830.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 50,174 |
| Dec 4, 2025 | 14,650.00 | 14,830.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.20% | 39,134 |
| Dec 3, 2025 | 14,810.00 | 14,850.00 | 14,510.00 | 14,770.00 | 14,770.00 | -0.27% | 59,540 |
| Dec 2, 2025 | 14,890.00 | 14,890.00 | 14,460.00 | 14,810.00 | 14,810.00 | 1.30% | 94,698 |
| Dec 1, 2025 | 14,400.00 | 14,930.00 | 14,220.00 | 14,620.00 | 14,620.00 | 3.25% | 164,051 |
| Nov 28, 2025 | 13,780.00 | 14,200.00 | 13,780.00 | 14,160.00 | 14,160.00 | 2.98% | 66,792 |
| Nov 27, 2025 | 13,370.00 | 13,800.00 | 13,370.00 | 13,750.00 | 13,750.00 | 1.63% | 40,604 |
| Nov 26, 2025 | 13,760.00 | 13,900.00 | 13,450.00 | 13,530.00 | 13,530.00 | -2.66% | 68,547 |
| Nov 25, 2025 | 13,880.00 | 14,050.00 | 13,720.00 | 13,900.00 | 13,900.00 | 1.02% | 68,493 |
| Nov 24, 2025 | 13,020.00 | 13,840.00 | 13,020.00 | 13,760.00 | 13,760.00 | 5.52% | 185,788 |
| Nov 21, 2025 | 12,320.00 | 13,050.00 | 12,320.00 | 13,040.00 | 13,040.00 | 3.16% | 107,414 |
| Nov 20, 2025 | 12,500.00 | 12,740.00 | 12,500.00 | 12,640.00 | 12,640.00 | 0.32% | 45,160 |
| Nov 19, 2025 | 12,500.00 | 12,650.00 | 12,310.00 | 12,600.00 | 12,600.00 | 0.80% | 70,676 |
| Nov 18, 2025 | 12,750.00 | 12,940.00 | 12,480.00 | 12,500.00 | 12,500.00 | -3.40% | 97,585 |
| Nov 17, 2025 | 12,990.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,940.00 | 0.54% | 60,607 |
| Nov 14, 2025 | 13,040.00 | 13,070.00 | 12,870.00 | 12,870.00 | 12,870.00 | -1.30% | 102,518 |
| Nov 13, 2025 | 12,800.00 | 13,180.00 | 12,800.00 | 13,040.00 | 13,040.00 | 1.72% | 120,371 |
| Nov 12, 2025 | 12,530.00 | 12,890.00 | 12,520.00 | 12,820.00 | 12,820.00 | 1.42% | 51,700 |
| Nov 11, 2025 | 12,500.00 | 12,730.00 | 12,460.00 | 12,640.00 | 12,640.00 | 0.32% | 49,185 |
| Nov 10, 2025 | 12,260.00 | 12,630.00 | 12,210.00 | 12,600.00 | 12,600.00 | 4.05% | 91,469 |
| Nov 7, 2025 | 12,370.00 | 12,370.00 | 11,890.00 | 12,110.00 | 12,110.00 | -1.54% | 91,097 |
| Nov 6, 2025 | 12,210.00 | 12,370.00 | 12,120.00 | 12,300.00 | 12,300.00 | 1.15% | 55,227 |
| Nov 5, 2025 | 12,150.00 | 12,170.00 | 11,860.00 | 12,160.00 | 12,160.00 | 0.66% | 97,707 |
| Nov 4, 2025 | 12,030.00 | 12,240.00 | 12,010.00 | 12,080.00 | 12,080.00 | 0.08% | 57,236 |
| Nov 3, 2025 | 12,260.00 | 12,360.00 | 12,070.00 | 12,070.00 | 12,070.00 | - | 71,701 |
| Oct 31, 2025 | 12,240.00 | 12,240.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0.08% | 55,647 |
| Oct 30, 2025 | 12,340.00 | 12,360.00 | 12,050.00 | 12,060.00 | 12,060.00 | -2.51% | 87,832 |
| Oct 29, 2025 | 12,460.00 | 12,460.00 | 12,210.00 | 12,370.00 | 12,370.00 | -0.80% | 81,293 |
| Oct 28, 2025 | 12,340.00 | 12,600.00 | 12,270.00 | 12,470.00 | 12,470.00 | 1.46% | 61,726 |
| Oct 27, 2025 | 12,260.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.57% | 51,118 |
| Oct 24, 2025 | 12,250.00 | 12,350.00 | 12,200.00 | 12,220.00 | 12,220.00 | -0.24% | 38,345 |
| Oct 23, 2025 | 12,190.00 | 12,380.00 | 12,190.00 | 12,250.00 | 12,250.00 | -0.57% | 44,605 |
| Oct 22, 2025 | 12,190.00 | 12,370.00 | 12,110.00 | 12,320.00 | 12,320.00 | 0.90% | 52,633 |
| Oct 21, 2025 | 12,350.00 | 12,550.00 | 12,200.00 | 12,210.00 | 12,210.00 | -1.05% | 68,289 |
| Oct 20, 2025 | 12,360.00 | 12,610.00 | 12,210.00 | 12,340.00 | 12,340.00 | -0.32% | 44,887 |
| Oct 17, 2025 | 12,360.00 | 12,800.00 | 12,330.00 | 12,380.00 | 12,380.00 | -1.43% | 43,356 |
| Oct 16, 2025 | 12,840.00 | 12,850.00 | 12,520.00 | 12,560.00 | 12,560.00 | -1.80% | 70,516 |
| Oct 15, 2025 | 12,220.00 | 12,860.00 | 12,220.00 | 12,790.00 | 12,790.00 | 5.27% | 70,076 |
| Oct 14, 2025 | 12,340.00 | 12,600.00 | 12,080.00 | 12,150.00 | 12,150.00 | -2.25% | 78,979 |
| Oct 13, 2025 | 12,560.00 | 12,590.00 | 12,290.00 | 12,430.00 | 12,430.00 | -0.80% | 46,865 |
| Oct 10, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,530.00 | 12,530.00 | -1.73% | 75,006 |
| Oct 2, 2025 | 13,220.00 | 13,310.00 | 12,750.00 | 12,750.00 | 12,750.00 | -3.19% | 191,724 |
| Oct 1, 2025 | 13,070.00 | 13,280.00 | 13,010.00 | 13,170.00 | 13,170.00 | 0.84% | 52,521 |
| Sep 30, 2025 | 13,400.00 | 13,670.00 | 13,060.00 | 13,060.00 | 13,060.00 | -3.26% | 114,669 |
| Sep 29, 2025 | 13,940.00 | 14,000.00 | 13,380.00 | 13,500.00 | 13,500.00 | -3.91% | 160,494 |
| Sep 26, 2025 | 14,450.00 | 14,560.00 | 14,010.00 | 14,050.00 | 14,050.00 | -3.24% | 76,857 |
| Sep 25, 2025 | 14,450.00 | 14,700.00 | 14,320.00 | 14,520.00 | 14,520.00 | -0.55% | 73,535 |
| Sep 24, 2025 | 14,800.00 | 14,830.00 | 14,450.00 | 14,600.00 | 14,600.00 | -0.68% | 59,680 |
| Sep 23, 2025 | 14,790.00 | 14,910.00 | 14,420.00 | 14,700.00 | 14,700.00 | 0.62% | 50,351 |
| Sep 22, 2025 | 14,800.00 | 14,860.00 | 14,610.00 | 14,610.00 | 14,610.00 | -0.95% | 40,557 |
| Sep 19, 2025 | 14,760.00 | 14,880.00 | 14,640.00 | 14,750.00 | 14,750.00 | -0.14% | 47,744 |
| Sep 18, 2025 | 14,400.00 | 14,850.00 | 14,280.00 | 14,770.00 | 14,770.00 | 3.29% | 115,115 |
| Sep 17, 2025 | 14,140.00 | 14,300.00 | 14,140.00 | 14,300.00 | 14,300.00 | 0.63% | 39,240 |
| Sep 16, 2025 | 14,150.00 | 14,500.00 | 14,060.00 | 14,210.00 | 14,210.00 | -0.49% | 55,511 |
| Sep 15, 2025 | 14,100.00 | 14,370.00 | 14,000.00 | 14,280.00 | 14,280.00 | 0.21% | 85,504 |
| Sep 12, 2025 | 14,140.00 | 14,330.00 | 14,090.00 | 14,250.00 | 14,250.00 | 1.06% | 125,714 |
| Sep 11, 2025 | 13,910.00 | 14,380.00 | 13,860.00 | 14,100.00 | 14,100.00 | 0.71% | 145,009 |
| Sep 10, 2025 | 13,760.00 | 14,200.00 | 13,760.00 | 14,000.00 | 14,000.00 | 1.74% | 155,120 |
| Sep 9, 2025 | 13,730.00 | 13,990.00 | 13,710.00 | 13,760.00 | 13,760.00 | - | 74,727 |
| Sep 8, 2025 | 13,790.00 | 13,860.00 | 13,640.00 | 13,760.00 | 13,760.00 | 0.88% | 30,529 |
| Sep 5, 2025 | 13,740.00 | 13,790.00 | 13,580.00 | 13,640.00 | 13,640.00 | 0.59% | 19,182 |
| Sep 4, 2025 | 13,520.00 | 13,730.00 | 13,510.00 | 13,560.00 | 13,560.00 | 0.37% | 27,677 |
| Sep 3, 2025 | 13,770.00 | 13,820.00 | 13,440.00 | 13,510.00 | 13,510.00 | -3.29% | 71,644 |
| Sep 2, 2025 | 13,950.00 | 14,070.00 | 13,750.00 | 13,970.00 | 13,970.00 | 0.50% | 31,239 |
| Sep 1, 2025 | 14,310.00 | 14,380.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.18% | 37,023 |
| Aug 29, 2025 | 14,310.00 | 14,430.00 | 14,170.00 | 14,210.00 | 14,210.00 | -0.98% | 34,055 |
| Aug 28, 2025 | 14,300.00 | 14,430.00 | 14,280.00 | 14,350.00 | 14,350.00 | -0.49% | 28,409 |
| Aug 27, 2025 | 14,320.00 | 14,670.00 | 14,220.00 | 14,420.00 | 14,420.00 | -0.28% | 30,979 |
| Aug 26, 2025 | 14,120.00 | 14,560.00 | 14,090.00 | 14,460.00 | 14,460.00 | 2.05% | 74,008 |
| Aug 25, 2025 | 14,190.00 | 14,340.00 | 14,130.00 | 14,170.00 | 14,170.00 | -0.21% | 19,370 |
| Aug 22, 2025 | 14,500.00 | 14,500.00 | 14,080.00 | 14,200.00 | 14,200.00 | -0.77% | 29,968 |
| Aug 21, 2025 | 14,210.00 | 14,500.00 | 14,210.00 | 14,310.00 | 14,310.00 | -0.35% | 48,317 |
| Aug 20, 2025 | 14,290.00 | 14,430.00 | 13,970.00 | 14,360.00 | 14,360.00 | 1.48% | 48,767 |
| Aug 19, 2025 | 14,100.00 | 14,280.00 | 13,990.00 | 14,150.00 | 14,150.00 | 1.36% | 31,239 |
| Aug 18, 2025 | 14,420.00 | 14,430.00 | 13,960.00 | 13,960.00 | 13,960.00 | -3.19% | 57,108 |
| Aug 14, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,420.00 | 14,420.00 | -0.62% | 135,316 |
| Aug 13, 2025 | 14,460.00 | 14,790.00 | 14,200.00 | 14,510.00 | 14,510.00 | -0.34% | 115,218 |
| Aug 12, 2025 | 14,500.00 | 14,800.00 | 14,430.00 | 14,560.00 | 14,560.00 | -0.61% | 78,083 |
| Aug 11, 2025 | 14,340.00 | 14,990.00 | 14,320.00 | 14,650.00 | 14,650.00 | 1.10% | 67,842 |
| Aug 8, 2025 | 14,580.00 | 14,750.00 | 14,300.00 | 14,490.00 | 14,490.00 | -2.36% | 79,356 |
| Aug 7, 2025 | 14,650.00 | 14,900.00 | 14,650.00 | 14,840.00 | 14,840.00 | 0.61% | 37,995 |
| Aug 6, 2025 | 14,700.00 | 14,790.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.30% | 42,336 |
| Aug 5, 2025 | 14,690.00 | 14,870.00 | 14,530.00 | 14,560.00 | 14,560.00 | -0.61% | 34,596 |
| Aug 4, 2025 | 14,300.00 | 14,870.00 | 14,290.00 | 14,650.00 | 14,650.00 | 1.60% | 44,465 |
| Aug 1, 2025 | 14,530.00 | 14,610.00 | 14,270.00 | 14,420.00 | 14,420.00 | -1.57% | 55,610 |
| Jul 31, 2025 | 14,510.00 | 14,770.00 | 14,490.00 | 14,650.00 | 14,650.00 | 0.48% | 32,172 |
| Jul 30, 2025 | 14,370.00 | 14,700.00 | 14,370.00 | 14,580.00 | 14,580.00 | 0.48% | 25,113 |
| Jul 29, 2025 | 14,320.00 | 14,700.00 | 14,300.00 | 14,510.00 | 14,510.00 | 0.07% | 32,260 |
| Jul 28, 2025 | 14,590.00 | 14,690.00 | 14,380.00 | 14,500.00 | 14,500.00 | -1.49% | 32,926 |
| Jul 25, 2025 | 14,600.00 | 14,750.00 | 14,600.00 | 14,720.00 | 14,720.00 | 0.41% | 32,584 |
| Jul 24, 2025 | 14,710.00 | 14,990.00 | 14,580.00 | 14,660.00 | 14,660.00 | -1.01% | 27,841 |
| Jul 23, 2025 | 14,770.00 | 14,880.00 | 14,390.00 | 14,810.00 | 14,810.00 | 0.27% | 78,054 |
| Jul 22, 2025 | 14,950.00 | 14,950.00 | 14,680.00 | 14,770.00 | 14,770.00 | -1.34% | 46,357 |
| Jul 21, 2025 | 15,120.00 | 15,160.00 | 14,860.00 | 14,970.00 | 14,970.00 | -1.06% | 40,152 |
| Jul 18, 2025 | 15,080.00 | 15,230.00 | 14,910.00 | 15,130.00 | 15,130.00 | 0.33% | 97,301 |
| Jul 17, 2025 | 14,940.00 | 15,400.00 | 14,750.00 | 15,080.00 | 15,080.00 | 0.40% | 131,268 |
| Jul 16, 2025 | 14,910.00 | 15,230.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.60% | 63,986 |
| Jul 15, 2025 | 14,990.00 | 15,190.00 | 14,800.00 | 14,930.00 | 14,930.00 | -1.13% | 42,884 |
| Jul 14, 2025 | 14,860.00 | 15,410.00 | 14,760.00 | 15,100.00 | 15,100.00 | 1.07% | 106,099 |
| Jul 11, 2025 | 14,380.00 | 15,190.00 | 14,380.00 | 14,940.00 | 14,940.00 | 4.11% | 108,617 |