Advertisement
U.S. markets closed

NEOWIZ HOLDINGS Corporation (042420.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
23,150.00-500.00 (-2.11%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202423,400.0023,750.0023,100.0023,150.0023,150.007,871
Mar 28, 202423,750.0024,300.0023,250.0023,650.0023,650.0021,333
Mar 27, 202423,200.0023,900.0023,200.0023,750.0023,750.0024,537
Mar 26, 202423,200.0023,300.0022,650.0023,200.0023,200.0013,217
Mar 25, 202423,050.0023,350.0022,750.0022,950.0022,950.0019,699
Mar 22, 202423,250.0023,300.0022,950.0023,050.0023,050.006,971
Mar 21, 202423,650.0023,650.0023,000.0023,000.0023,000.0012,482
Mar 20, 202423,700.0023,900.0023,100.0023,150.0023,150.0020,793
Mar 19, 202424,700.0024,700.0023,650.0023,700.0023,700.0020,959
Mar 18, 202424,350.0024,650.0024,000.0024,650.0024,650.0014,259
Mar 15, 202425,150.0025,150.0024,100.0024,200.0024,200.0024,305
Mar 14, 202426,000.0026,200.0025,000.0025,150.0025,150.0026,589
Mar 13, 202426,200.0026,300.0025,350.0025,800.0025,800.0028,730
Mar 12, 202426,200.0026,600.0025,750.0025,950.0025,950.0032,277
Mar 11, 202425,300.0026,500.0025,200.0025,500.0025,500.0022,370
Mar 08, 202425,750.0025,950.0024,850.0025,100.0025,100.0026,871
Mar 07, 202425,600.0026,350.0025,300.0025,750.0025,750.0020,512
Mar 06, 202426,100.0026,100.0025,100.0025,300.0025,300.0038,402
Mar 05, 202425,850.0027,600.0025,300.0026,350.0026,350.0084,173
Mar 04, 202425,500.0026,300.0024,550.0025,450.0025,450.0026,297
Feb 29, 202426,700.0026,700.0024,900.0025,050.0025,050.0035,674
Feb 28, 202426,100.0026,650.0025,550.0025,600.0025,600.0021,884
Feb 27, 202425,850.0026,750.0025,400.0025,550.0025,550.0026,867
Feb 26, 202426,300.0026,550.0025,450.0025,600.0025,600.0029,312
Feb 23, 202426,900.0026,900.0026,100.0026,300.0026,300.0012,211
Feb 22, 202427,300.0027,400.0026,300.0026,600.0026,600.0025,154
Feb 21, 202427,550.0027,550.0026,550.0026,800.0026,800.0016,738
Feb 20, 202427,900.0028,200.0027,150.0027,400.0027,400.0015,725
Feb 19, 202427,000.0028,150.0027,000.0027,550.0027,550.0035,395
Feb 16, 202427,400.0027,600.0026,650.0026,700.0026,700.0022,950
Feb 15, 202427,650.0028,350.0027,300.0027,650.0027,650.0052,242
Feb 14, 202427,050.0027,700.0026,250.0027,250.0027,250.0046,307
Feb 13, 202426,500.0027,600.0026,500.0027,500.0027,500.0064,474
Feb 08, 202425,250.0026,450.0025,200.0025,900.0025,900.0021,255
Feb 07, 202425,200.0025,850.0024,950.0025,050.0025,050.0020,722
Feb 06, 202426,200.0026,550.0025,250.0025,550.0025,550.0025,199
Feb 05, 202426,700.0027,400.0026,300.0026,500.0026,500.0026,440
Feb 02, 202427,250.0028,850.0026,350.0026,450.0026,450.00108,907
Feb 01, 202426,400.0027,350.0026,100.0027,100.0027,100.0036,913
Jan 31, 202426,100.0027,600.0025,950.0026,500.0026,500.0049,653
Jan 30, 202425,350.0026,400.0025,200.0026,200.0026,200.0030,079
Jan 29, 202425,600.0025,700.0024,900.0025,450.0025,450.0010,254
Jan 26, 202424,500.0025,650.0024,500.0025,150.0025,150.0013,228
Jan 25, 202425,400.0025,600.0024,500.0024,500.0024,500.0012,896
Jan 24, 202426,350.0026,350.0025,200.0025,400.0025,400.008,825
Jan 23, 202425,150.0026,100.0024,700.0025,750.0025,750.0022,235
Jan 22, 202425,650.0025,950.0025,150.0025,150.0025,150.0011,963
Jan 19, 202425,200.0026,000.0025,200.0025,400.0025,400.0033,103
Jan 18, 202424,500.0025,250.0024,500.0025,150.0025,150.0014,768
Jan 17, 202425,300.0025,550.0024,550.0024,650.0024,650.0024,756
Jan 16, 202425,450.0025,900.0024,950.0025,550.0025,550.0024,127
Jan 15, 202426,900.0026,900.0025,450.0025,800.0025,800.0039,324
Jan 12, 202428,050.0028,700.0026,550.0026,850.0026,850.0051,715
Jan 11, 202428,300.0029,200.0027,150.0028,500.0028,500.00141,822
Jan 10, 202427,350.0027,350.0026,550.0026,950.0026,950.0021,626
Jan 09, 202425,700.0027,650.0025,700.0027,350.0027,350.0074,527
Jan 08, 202425,000.0025,800.0024,700.0025,700.0025,700.0020,153
Jan 05, 202425,150.0025,600.0024,750.0024,850.0024,850.0017,921
Jan 04, 202426,000.0026,250.0025,250.0025,250.0025,250.0030,800
Jan 03, 202425,400.0026,750.0024,950.0026,250.0026,250.0043,453
Jan 02, 202425,450.0025,600.0025,100.0025,450.0025,450.0012,604
Dec 28, 202325,150.0025,650.0025,150.0025,400.0025,400.0021,715
Dec 27, 202325,100.0025,450.0024,800.0025,100.0025,100.0029,982
Dec 26, 202325,700.0025,850.0024,950.0025,050.0025,050.0026,643
Dec 22, 202326,900.0026,900.0025,500.0025,500.0025,500.0058,255
Dec 21, 202327,150.0027,200.0026,500.0026,900.0026,900.0041,635
Dec 20, 202328,000.0028,050.0026,850.0027,150.0027,150.0066,170
Dec 19, 202327,100.0028,150.0027,100.0028,000.0028,000.0068,103
Dec 18, 202326,900.0027,500.0026,800.0027,050.0027,050.0033,158
Dec 15, 202328,200.0028,200.0026,750.0026,900.0026,900.0059,754
Dec 14, 202328,350.0028,550.0027,750.0028,050.0028,050.0054,400
Dec 13, 202328,400.0028,700.0027,100.0027,600.0027,600.0068,606
Dec 12, 202328,250.0028,600.0027,100.0028,100.0028,100.0086,175
Dec 11, 202329,450.0030,050.0027,950.0028,600.0028,600.00134,616
Dec 08, 202330,300.0031,150.0029,050.0029,450.0029,450.00157,376
Dec 07, 202331,150.0031,900.0029,700.0030,000.0030,000.00327,694
Dec 06, 202327,500.0033,450.0027,500.0032,100.0032,100.001,203,326
Dec 05, 202327,900.0030,400.0026,700.0027,000.0027,000.00241,432
Dec 04, 202325,000.0028,600.0024,700.0027,900.0027,900.00243,220
Dec 01, 202323,700.0025,000.0023,650.0024,600.0024,600.0030,043
Nov 30, 202324,500.0024,500.0023,500.0023,650.0023,650.0024,860
Nov 29, 202324,150.0025,200.0024,000.0024,200.0024,200.0030,216
Nov 28, 202324,600.0024,850.0023,850.0024,100.0024,100.0022,291
Nov 27, 202325,050.0025,800.0024,250.0024,500.0024,500.0029,042
Nov 24, 202325,900.0026,100.0025,000.0025,050.0025,050.0024,806
Nov 23, 202326,000.0026,200.0025,650.0025,800.0025,800.0026,811
Nov 22, 202326,350.0026,500.0025,700.0026,000.0026,000.0038,056
Nov 21, 202326,950.0027,200.0026,150.0026,400.0026,400.0043,493
Nov 20, 202326,600.0027,650.0026,500.0026,950.0026,950.0037,556
Nov 17, 202327,300.0027,300.0025,800.0026,250.0026,250.0054,077
Nov 16, 202326,500.0028,600.0026,250.0027,050.0027,050.00128,864
Nov 15, 202326,300.0026,450.0024,650.0026,050.0026,050.0071,883
Nov 14, 202325,100.0026,050.0025,100.0025,800.0025,800.0092,351
Nov 13, 202324,300.0026,050.0023,600.0024,550.0024,550.00128,220
Nov 10, 202323,400.0024,700.0022,900.0023,400.0023,400.0047,050
Nov 09, 202322,800.0024,400.0022,000.0023,600.0023,600.0078,412
Nov 08, 202321,050.0024,400.0021,050.0023,150.0023,150.00181,618
Nov 07, 202321,650.0021,650.0020,750.0020,850.0020,850.0010,831
Nov 06, 202321,800.0022,000.0021,000.0021,550.0021,550.0020,878
Nov 03, 202320,950.0022,000.0020,600.0021,400.0021,400.0015,812
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...