NEOWIZ (KOSDAQ:095660)
South Korea
· Delayed Price · Currency is KRW 22,650
-250 (-1.09%)
Apr 29, 2026, 2:28 PM KST
NEOWIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,150.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.51% | 68,635 |
| Apr 27, 2026 | 23,700.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | -1.90% | 74,511 |
| Apr 24, 2026 | 23,350.00 | 24,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1.28% | 40,609 |
| Apr 23, 2026 | 23,850.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.85% | 43,774 |
| Apr 22, 2026 | 23,550.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.21% | 45,759 |
| Apr 21, 2026 | 23,900.00 | 24,300.00 | 23,650.00 | 23,650.00 | 23,650.00 | -0.84% | 37,169 |
| Apr 20, 2026 | 24,400.00 | 24,450.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.63% | 39,902 |
| Apr 17, 2026 | 24,100.00 | 24,350.00 | 23,800.00 | 24,000.00 | 24,000.00 | -0.62% | 31,103 |
| Apr 16, 2026 | 23,950.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | 1.68% | 41,700 |
| Apr 15, 2026 | 23,750.00 | 24,050.00 | 23,650.00 | 23,750.00 | 23,750.00 | 0.64% | 40,915 |
| Apr 14, 2026 | 23,500.00 | 24,050.00 | 23,500.00 | 23,600.00 | 23,600.00 | 1.07% | 28,457 |
| Apr 13, 2026 | 23,300.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | -0.64% | 35,125 |
| Apr 10, 2026 | 23,000.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.73% | 53,122 |
| Apr 9, 2026 | 23,150.00 | 23,200.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.86% | 50,457 |
| Apr 8, 2026 | 24,000.00 | 24,250.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.75% | 82,016 |
| Apr 7, 2026 | 23,000.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.87% | 30,706 |
| Apr 6, 2026 | 23,300.00 | 23,550.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.70% | 25,977 |
| Apr 3, 2026 | 24,000.00 | 24,200.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.63% | 43,986 |
| Apr 2, 2026 | 24,950.00 | 25,400.00 | 23,500.00 | 23,650.00 | 23,650.00 | -5.21% | 73,273 |
| Apr 1, 2026 | 25,300.00 | 25,400.00 | 24,750.00 | 24,950.00 | 24,950.00 | 3.10% | 48,355 |
| Mar 31, 2026 | 23,800.00 | 25,650.00 | 23,800.00 | 24,200.00 | 24,200.00 | - | 88,506 |
| Mar 30, 2026 | 24,550.00 | 24,900.00 | 24,100.00 | 24,200.00 | 24,200.00 | -3.59% | 31,667 |
| Mar 27, 2026 | 24,000.00 | 25,200.00 | 24,000.00 | 25,100.00 | 25,100.00 | 2.03% | 37,707 |
| Mar 26, 2026 | 25,100.00 | 25,200.00 | 24,500.00 | 24,600.00 | 24,600.00 | -2.77% | 46,440 |
| Mar 25, 2026 | 24,600.00 | 25,750.00 | 24,600.00 | 25,300.00 | 25,300.00 | 3.48% | 97,795 |
| Mar 24, 2026 | 24,700.00 | 24,800.00 | 23,700.00 | 24,450.00 | 24,450.00 | 0.20% | 42,559 |
| Mar 23, 2026 | 24,350.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,400.00 | -3.94% | 54,102 |
| Mar 20, 2026 | 25,350.00 | 25,650.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 39,331 |
| Mar 19, 2026 | 27,500.00 | 27,500.00 | 25,050.00 | 25,250.00 | 25,250.00 | -8.18% | 101,541 |
| Mar 18, 2026 | 27,500.00 | 27,850.00 | 27,150.00 | 27,500.00 | 27,500.00 | 2.04% | 75,021 |
| Mar 17, 2026 | 27,550.00 | 27,800.00 | 26,750.00 | 26,950.00 | 26,950.00 | -2.53% | 83,756 |
| Mar 16, 2026 | 28,100.00 | 28,600.00 | 27,600.00 | 27,650.00 | 27,650.00 | 0.55% | 71,959 |
| Mar 13, 2026 | 26,850.00 | 28,300.00 | 26,400.00 | 27,500.00 | 27,500.00 | 2.80% | 133,804 |
| Mar 12, 2026 | 25,800.00 | 27,200.00 | 25,800.00 | 26,750.00 | 26,750.00 | 2.10% | 114,667 |
| Mar 11, 2026 | 26,500.00 | 27,250.00 | 26,100.00 | 26,200.00 | 26,200.00 | 0.38% | 99,673 |
| Mar 10, 2026 | 28,400.00 | 28,550.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.12% | 103,592 |
| Mar 9, 2026 | 26,700.00 | 28,200.00 | 25,650.00 | 27,800.00 | 27,800.00 | - | 182,519 |
| Mar 6, 2026 | 23,800.00 | 28,450.00 | 23,650.00 | 27,800.00 | 27,800.00 | 15.83% | 359,602 |
| Mar 5, 2026 | 24,150.00 | 24,950.00 | 23,100.00 | 24,000.00 | 24,000.00 | 4.35% | 177,076 |
| Mar 4, 2026 | 26,050.00 | 26,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | -13.70% | 273,703 |
| Mar 3, 2026 | 26,250.00 | 27,700.00 | 25,900.00 | 26,650.00 | 26,650.00 | 1.72% | 233,081 |
| Feb 27, 2026 | 25,650.00 | 26,400.00 | 25,600.00 | 26,200.00 | 26,200.00 | 1.16% | 77,573 |
| Feb 26, 2026 | 26,550.00 | 26,550.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 84,741 |
| Feb 25, 2026 | 26,500.00 | 26,900.00 | 26,000.00 | 26,350.00 | 26,350.00 | 0.76% | 73,580 |
| Feb 24, 2026 | 26,200.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.95% | 54,533 |
| Feb 23, 2026 | 27,500.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | -2.94% | 76,029 |
| Feb 20, 2026 | 27,200.00 | 27,300.00 | 26,350.00 | 27,200.00 | 27,200.00 | 0.18% | 84,906 |
| Feb 19, 2026 | 26,500.00 | 27,350.00 | 26,400.00 | 27,150.00 | 27,150.00 | 3.82% | 136,588 |
| Feb 13, 2026 | 25,900.00 | 26,700.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.16% | 88,861 |
| Feb 12, 2026 | 26,250.00 | 26,400.00 | 25,700.00 | 25,850.00 | 25,850.00 | -1.90% | 122,000 |
| Feb 11, 2026 | 26,500.00 | 26,700.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.31% | 103,494 |
| Feb 10, 2026 | 28,800.00 | 28,850.00 | 26,600.00 | 26,700.00 | 26,700.00 | -7.13% | 188,466 |
| Feb 9, 2026 | 27,800.00 | 28,900.00 | 27,500.00 | 28,750.00 | 28,750.00 | 4.17% | 83,593 |
| Feb 6, 2026 | 28,150.00 | 28,750.00 | 27,250.00 | 27,600.00 | 27,600.00 | -2.13% | 74,326 |
| Feb 5, 2026 | 27,700.00 | 29,100.00 | 27,650.00 | 28,200.00 | 28,200.00 | -0.35% | 106,670 |
| Feb 4, 2026 | 28,750.00 | 29,000.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.57% | 69,648 |
| Feb 3, 2026 | 29,150.00 | 29,150.00 | 27,800.00 | 28,750.00 | 28,750.00 | 2.31% | 148,229 |
| Feb 2, 2026 | 29,100.00 | 30,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | -7.87% | 196,527 |
| Jan 30, 2026 | 31,500.00 | 31,550.00 | 30,350.00 | 30,500.00 | 30,500.00 | -1.45% | 173,350 |
| Jan 29, 2026 | 30,100.00 | 31,250.00 | 29,050.00 | 30,950.00 | 30,950.00 | 4.21% | 221,768 |
| Jan 28, 2026 | 30,600.00 | 31,500.00 | 28,900.00 | 29,700.00 | 29,700.00 | -0.83% | 317,270 |
| Jan 27, 2026 | 29,450.00 | 30,500.00 | 28,850.00 | 29,950.00 | 29,950.00 | 1.70% | 331,957 |
| Jan 26, 2026 | 27,000.00 | 29,550.00 | 26,800.00 | 29,450.00 | 29,450.00 | 10.71% | 399,495 |
| Jan 23, 2026 | 26,000.00 | 26,800.00 | 25,450.00 | 26,600.00 | 26,600.00 | 3.10% | 167,772 |
| Jan 22, 2026 | 25,250.00 | 26,050.00 | 25,150.00 | 25,800.00 | 25,800.00 | 1.98% | 72,666 |
| Jan 21, 2026 | 25,400.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,300.00 | -1.75% | 76,284 |
| Jan 20, 2026 | 25,500.00 | 26,000.00 | 25,100.00 | 25,750.00 | 25,750.00 | 1.38% | 62,610 |
| Jan 19, 2026 | 25,400.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.79% | 30,610 |
| Jan 16, 2026 | 25,700.00 | 25,900.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.56% | 47,676 |
| Jan 15, 2026 | 26,200.00 | 26,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | -2.48% | 48,715 |
| Jan 14, 2026 | 25,100.00 | 26,400.00 | 24,900.00 | 26,250.00 | 26,250.00 | 5.21% | 153,120 |
| Jan 13, 2026 | 25,150.00 | 25,600.00 | 24,900.00 | 24,950.00 | 24,950.00 | -1.38% | 25,546 |
| Jan 12, 2026 | 25,100.00 | 25,700.00 | 24,900.00 | 25,300.00 | 25,300.00 | 1.20% | 49,334 |
| Jan 9, 2026 | 25,200.00 | 25,450.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 34,365 |
| Jan 8, 2026 | 25,450.00 | 25,800.00 | 24,700.00 | 24,800.00 | 24,800.00 | -2.36% | 35,173 |
| Jan 7, 2026 | 25,750.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.42% | 56,169 |
| Jan 6, 2026 | 24,750.00 | 26,400.00 | 24,700.00 | 26,300.00 | 26,300.00 | 5.41% | 141,694 |
| Jan 5, 2026 | 25,500.00 | 25,750.00 | 24,600.00 | 24,950.00 | 24,950.00 | -1.77% | 59,483 |
| Jan 2, 2026 | 24,100.00 | 25,450.00 | 23,650.00 | 25,400.00 | 25,400.00 | 4.53% | 70,234 |
| Dec 30, 2025 | 24,350.00 | 24,850.00 | 24,200.00 | 24,300.00 | 24,300.00 | -1.02% | 35,752 |
| Dec 29, 2025 | 24,600.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.01% | 45,328 |
| Dec 26, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.78% | 54,047 |
| Dec 24, 2025 | 25,450.00 | 25,450.00 | 24,500.00 | 25,250.00 | 25,250.00 | -0.79% | 72,903 |
| Dec 23, 2025 | 25,400.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.19% | 39,129 |
| Dec 22, 2025 | 25,150.00 | 25,450.00 | 24,950.00 | 25,150.00 | 25,150.00 | 1.00% | 25,235 |
| Dec 19, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 24,900.00 | 24,900.00 | - | 41,562 |
| Dec 18, 2025 | 26,000.00 | 26,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -4.23% | 48,830 |
| Dec 17, 2025 | 25,350.00 | 26,000.00 | 25,150.00 | 26,000.00 | 26,000.00 | 2.16% | 64,596 |
| Dec 16, 2025 | 25,200.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.20% | 64,561 |
| Dec 15, 2025 | 23,950.00 | 25,600.00 | 23,700.00 | 25,400.00 | 25,400.00 | 5.61% | 151,695 |
| Dec 12, 2025 | 24,050.00 | 24,400.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.21% | 38,739 |
| Dec 11, 2025 | 24,550.00 | 24,550.00 | 23,800.00 | 24,100.00 | 24,100.00 | -2.03% | 121,877 |
| Dec 10, 2025 | 24,800.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.20% | 52,478 |
| Dec 9, 2025 | 25,000.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | -1.39% | 70,539 |
| Dec 8, 2025 | 25,800.00 | 25,950.00 | 24,950.00 | 25,250.00 | 25,250.00 | -2.88% | 76,454 |
| Dec 5, 2025 | 26,600.00 | 26,600.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.07% | 42,599 |
| Dec 4, 2025 | 26,700.00 | 26,850.00 | 25,900.00 | 26,550.00 | 26,550.00 | - | 47,873 |
| Dec 3, 2025 | 26,400.00 | 26,900.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.38% | 37,909 |
| Dec 2, 2025 | 26,250.00 | 26,700.00 | 25,600.00 | 26,650.00 | 26,650.00 | 2.50% | 121,065 |
| Dec 1, 2025 | 25,300.00 | 26,200.00 | 24,950.00 | 26,000.00 | 26,000.00 | 3.17% | 110,051 |