Skip to main content
NEOWIZ (KOSDAQ:095660)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,800
+3,800 (15.83%)
At close: Mar 6, 2026

NEOWIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623,800.0028,450.0023,650.0027,800.0027,800.0015.83%359,602
Mar 5, 202624,150.0024,950.0023,100.0024,000.0024,000.004.35%177,076
Mar 4, 202626,050.0026,550.0022,850.0023,000.0023,000.00-13.70%273,703
Mar 3, 202626,250.0027,700.0025,900.0026,650.0026,650.001.72%233,081
Feb 27, 202625,650.0026,400.0025,600.0026,200.0026,200.001.16%77,573
Feb 26, 202626,550.0026,550.0025,900.0025,900.0025,900.00-1.71%84,741
Feb 25, 202626,500.0026,900.0026,000.0026,350.0026,350.000.76%73,580
Feb 24, 202626,200.0026,700.0026,050.0026,150.0026,150.00-0.95%54,533
Feb 23, 202627,500.0027,500.0026,350.0026,400.0026,400.00-2.94%76,029
Feb 20, 202627,200.0027,300.0026,350.0027,200.0027,200.000.18%84,906
Feb 19, 202626,500.0027,350.0026,400.0027,150.0027,150.003.82%136,588
Feb 13, 202625,900.0026,700.0025,550.0026,150.0026,150.001.16%88,861
Feb 12, 202626,250.0026,400.0025,700.0025,850.0025,850.00-1.90%122,000
Feb 11, 202626,500.0026,700.0026,050.0026,350.0026,350.00-1.31%103,494
Feb 10, 202628,800.0028,850.0026,600.0026,700.0026,700.00-7.13%188,466
Feb 9, 202627,800.0028,900.0027,500.0028,750.0028,750.004.17%83,593
Feb 6, 202628,150.0028,750.0027,250.0027,600.0027,600.00-2.13%74,326
Feb 5, 202627,700.0029,100.0027,650.0028,200.0028,200.00-0.35%106,670
Feb 4, 202628,750.0029,000.0027,950.0028,300.0028,300.00-1.57%69,648
Feb 3, 202629,150.0029,150.0027,800.0028,750.0028,750.002.31%148,229
Feb 2, 202629,100.0030,500.0028,100.0028,100.0028,100.00-7.87%196,527
Jan 30, 202631,500.0031,550.0030,350.0030,500.0030,500.00-1.45%173,350
Jan 29, 202630,100.0031,250.0029,050.0030,950.0030,950.004.21%221,768
Jan 28, 202630,600.0031,500.0028,900.0029,700.0029,700.00-0.83%317,270
Jan 27, 202629,450.0030,500.0028,850.0029,950.0029,950.001.70%331,957
Jan 26, 202627,000.0029,550.0026,800.0029,450.0029,450.0010.71%399,495
Jan 23, 202626,000.0026,800.0025,450.0026,600.0026,600.003.10%167,772
Jan 22, 202625,250.0026,050.0025,150.0025,800.0025,800.001.98%72,666
Jan 21, 202625,400.0025,600.0024,850.0025,300.0025,300.00-1.75%76,284
Jan 20, 202625,500.0026,000.0025,100.0025,750.0025,750.001.38%62,610
Jan 19, 202625,400.0025,650.0025,200.0025,400.0025,400.000.79%30,610
Jan 16, 202625,700.0025,900.0025,200.0025,200.0025,200.00-1.56%47,676
Jan 15, 202626,200.0026,200.0025,550.0025,600.0025,600.00-2.48%48,715
Jan 14, 202625,100.0026,400.0024,900.0026,250.0026,250.005.21%153,120
Jan 13, 202625,150.0025,600.0024,900.0024,950.0024,950.00-1.38%25,546
Jan 12, 202625,100.0025,700.0024,900.0025,300.0025,300.001.20%49,334
Jan 9, 202625,200.0025,450.0024,800.0025,000.0025,000.000.81%34,365
Jan 8, 202625,450.0025,800.0024,700.0024,800.0024,800.00-2.36%35,173
Jan 7, 202625,750.0026,000.0025,400.0025,400.0025,400.00-3.42%56,169
Jan 6, 202624,750.0026,400.0024,700.0026,300.0026,300.005.41%141,694
Jan 5, 202625,500.0025,750.0024,600.0024,950.0024,950.00-1.77%59,483
Jan 2, 202624,100.0025,450.0023,650.0025,400.0025,400.004.53%70,234
Dec 30, 202524,350.0024,850.0024,200.0024,300.0024,300.00-1.02%35,752
Dec 29, 202524,600.0024,800.0024,400.0024,550.0024,550.00-1.01%45,328
Dec 26, 202525,300.0025,350.0024,650.0024,800.0024,800.00-1.78%54,047
Dec 24, 202525,450.0025,450.0024,500.0025,250.0025,250.00-0.79%72,903
Dec 23, 202525,400.0025,500.0025,000.0025,450.0025,450.001.19%39,129
Dec 22, 202525,150.0025,450.0024,950.0025,150.0025,150.001.00%25,235
Dec 19, 202524,850.0025,200.0024,550.0024,900.0024,900.00-41,562
Dec 18, 202526,000.0026,000.0024,900.0024,900.0024,900.00-4.23%48,830
Dec 17, 202525,350.0026,000.0025,150.0026,000.0026,000.002.16%64,596
Dec 16, 202525,200.0025,850.0024,950.0025,450.0025,450.000.20%64,561
Dec 15, 202523,950.0025,600.0023,700.0025,400.0025,400.005.61%151,695
Dec 12, 202524,050.0024,400.0023,900.0024,050.0024,050.00-0.21%38,739
Dec 11, 202524,550.0024,550.0023,800.0024,100.0024,100.00-2.03%121,877
Dec 10, 202524,800.0024,900.0024,400.0024,600.0024,600.00-1.20%52,478
Dec 9, 202525,000.0025,050.0024,600.0024,900.0024,900.00-1.39%70,539
Dec 8, 202525,800.0025,950.0024,950.0025,250.0025,250.00-2.88%76,454
Dec 5, 202526,600.0026,600.0025,700.0026,000.0026,000.00-2.07%42,599
Dec 4, 202526,700.0026,850.0025,900.0026,550.0026,550.00-47,873
Dec 3, 202526,400.0026,900.0026,300.0026,550.0026,550.00-0.38%37,909
Dec 2, 202526,250.0026,700.0025,600.0026,650.0026,650.002.50%121,065
Dec 1, 202525,300.0026,200.0024,950.0026,000.0026,000.003.17%110,051
Nov 28, 202524,900.0025,350.0024,800.0025,200.0025,200.002.65%65,525
Nov 27, 202524,650.0024,850.0024,550.0024,550.0024,550.00-0.41%26,034
Nov 26, 202524,850.0025,000.0024,550.0024,650.0024,650.00-0.60%30,708
Nov 25, 202524,650.0024,850.0024,350.0024,800.0024,800.001.43%37,151
Nov 24, 202524,800.0024,850.0024,350.0024,450.0024,450.00-1.01%35,401
Nov 21, 202524,300.0024,900.0024,200.0024,700.0024,700.00-1.00%43,567
Nov 20, 202524,900.0025,200.0024,550.0024,950.0024,950.000.20%62,002
Nov 19, 202524,500.0025,050.0024,200.0024,900.0024,900.001.43%67,521
Nov 18, 202524,600.0025,000.0024,050.0024,550.0024,550.00-1.01%65,616
Nov 17, 202525,200.0025,250.0024,550.0024,800.0024,800.00-1.20%40,001
Nov 14, 202525,500.0025,650.0024,900.0025,100.0025,100.00-3.09%67,416
Nov 13, 202525,900.0026,500.0025,550.0025,900.0025,900.00-0.77%82,971
Nov 12, 202525,850.0026,700.0025,600.0026,100.0026,100.002.15%188,933
Nov 11, 202526,100.0026,450.0025,400.0025,550.0025,550.00-1.54%72,111
Nov 10, 202524,950.0026,150.0024,900.0025,950.0025,950.004.85%84,004
Nov 7, 202524,600.0024,850.0024,250.0024,750.0024,750.000.20%66,411
Nov 6, 202525,700.0025,700.0024,500.0024,700.0024,700.00-2.76%55,828
Nov 5, 202525,900.0025,900.0023,600.0025,400.0025,400.00-1.36%97,098
Nov 4, 202524,900.0026,000.0024,650.0025,750.0025,750.003.41%126,700
Nov 3, 202524,950.0025,400.0024,750.0024,900.0024,900.001.63%83,966
Oct 31, 202524,750.0025,100.0024,500.0024,500.0024,500.00-0.81%47,191
Oct 30, 202524,800.0024,900.0024,300.0024,700.0024,700.00-0.80%67,843
Oct 29, 202524,750.0025,000.0024,500.0024,900.0024,900.001.43%49,866
Oct 28, 202524,350.0024,800.0024,150.0024,550.0024,550.001.66%50,657
Oct 27, 202524,050.0024,350.0024,000.0024,150.0024,150.00-0.41%84,730
Oct 24, 202524,650.0024,750.0024,200.0024,250.0024,250.00-1.22%40,500
Oct 23, 202524,000.0024,700.0024,000.0024,550.0024,550.001.03%53,911
Oct 22, 202524,050.0024,450.0023,850.0024,300.0024,300.001.04%51,391
Oct 21, 202524,450.0024,550.0023,950.0024,050.0024,050.00-1.03%43,625
Oct 20, 202524,650.0024,750.0024,000.0024,300.0024,300.000.62%51,456
Oct 17, 202524,350.0024,700.0024,100.0024,150.0024,150.00-1.63%47,390
Oct 16, 202524,750.0025,100.0024,450.0024,550.0024,550.00-0.20%76,252
Oct 15, 202524,900.0024,950.0024,200.0024,600.0024,600.004.02%173,322
Oct 14, 202524,000.0024,150.0023,500.0023,650.0023,650.00-1.25%66,836
Oct 13, 202524,400.0024,400.0023,850.0023,950.0023,950.00-2.04%47,518
Oct 10, 202524,850.0025,050.0024,400.0024,450.0024,450.00-1.41%57,625
Oct 2, 202525,450.0025,600.0024,700.0024,800.0024,800.00-1.78%51,452