U.S. Markets close in 3 hrs 32 mins

Webzen Inc. (069080.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
21,900.00+50.00 (+0.23%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201723,100.0023,300.0021,700.0021,900.0021,900.00362,204
Sep 25, 201723,100.0023,300.0021,700.0021,900.0021,900.00362,204
Sep 21, 201721,650.0023,700.0021,650.0023,150.0023,150.00688,885
Sep 20, 201722,250.0022,800.0021,650.0021,850.0021,850.00302,712
Sep 19, 201722,700.0023,200.0022,200.0022,400.0022,400.00272,377
Sep 18, 201723,050.0023,300.0022,350.0022,700.0022,700.00415,704
Sep 15, 201721,850.0023,100.0021,350.0022,850.0022,850.00990,743
Sep 14, 201719,900.0022,400.0019,900.0021,950.0021,950.001,151,847
Sep 13, 201720,200.0021,000.0019,800.0019,900.0019,900.00290,713
Sep 12, 201720,300.0020,900.0019,950.0020,250.0020,250.00299,686
Sep 11, 201720,800.0020,850.0020,000.0020,200.0020,200.00259,015
Sep 08, 201721,050.0021,250.0020,450.0020,500.0020,500.00287,841
Sep 07, 201721,400.0021,500.0020,850.0021,050.0021,050.00292,886
Sep 06, 201721,200.0021,750.0020,900.0021,250.0021,250.00487,354
Sep 05, 201719,950.0020,850.0019,600.0020,750.0020,750.00402,978
Sep 04, 201719,050.0020,300.0019,000.0019,600.0019,600.00373,802
Sep 01, 201718,650.0019,800.0018,400.0019,650.0019,650.00279,965
Aug 31, 201718,900.0019,000.0018,300.0018,600.0018,600.00168,592
Aug 30, 201718,850.0018,900.0018,450.0018,700.0018,700.00123,625
Aug 29, 201718,900.0019,300.0018,500.0018,800.0018,800.00155,708
Aug 28, 201719,350.0019,500.0018,750.0019,100.0019,100.00163,312
Aug 25, 201719,100.0019,850.0018,950.0019,350.0019,350.00298,717
Aug 24, 201718,550.0019,300.0018,550.0018,900.0018,900.00253,098
Aug 23, 201717,850.0019,350.0017,850.0018,350.0018,350.00473,277
Aug 22, 201716,750.0018,200.0016,650.0018,000.0018,000.00433,497
Aug 21, 201716,600.0016,850.0016,450.0016,650.0016,650.0067,956
Aug 18, 201716,350.0016,850.0016,300.0016,600.0016,600.0072,267
Aug 17, 201716,150.0016,800.0015,850.0016,550.0016,550.00161,908
Aug 16, 201715,800.0016,150.0015,800.0016,050.0016,050.00147,034
Aug 14, 201716,400.0016,600.0015,800.0015,800.0015,800.00143,558
Aug 11, 201716,150.0016,700.0016,050.0016,500.0016,500.00121,401
Aug 10, 201716,800.0016,900.0016,450.0016,700.0016,700.0090,396
Aug 09, 201717,050.0017,100.0016,600.0016,750.0016,750.00113,603
Aug 08, 201716,900.0017,150.0016,750.0017,150.0017,150.00132,431
Aug 07, 201716,600.0017,000.0016,550.0016,600.0016,600.00108,224
Aug 04, 201716,500.0016,750.0016,400.0016,550.0016,550.00127,883
Aug 03, 201717,500.0017,650.0016,400.0016,500.0016,500.00248,566
Aug 02, 201717,200.0017,500.0017,150.0017,450.0017,450.00125,060
Aug 01, 201717,200.0017,650.0017,100.0017,150.0017,150.00226,829
Jul 31, 201718,400.0018,550.0017,250.0017,300.0017,300.00297,190
Jul 28, 201718,600.0018,900.0018,500.0018,550.0018,550.00107,992
Jul 27, 201719,000.0019,050.0018,500.0018,700.0018,700.00120,738
Jul 26, 201719,450.0019,600.0018,650.0018,900.0018,900.00142,707
Jul 25, 201719,550.0019,850.0019,300.0019,400.0019,400.0087,970
Jul 24, 201719,650.0019,800.0019,500.0019,600.0019,600.0070,581
Jul 21, 201719,800.0019,850.0019,350.0019,500.0019,500.00112,063
Jul 20, 201719,200.0019,800.0019,150.0019,750.0019,750.00163,746
Jul 19, 201719,150.0019,500.0018,800.0019,150.0019,150.00147,628
Jul 18, 201719,050.0019,200.0018,400.0019,050.0019,050.00248,493
Jul 17, 201719,150.0019,400.0018,900.0019,050.0019,050.00110,727
Jul 14, 201719,250.0019,450.0019,000.0019,250.0019,250.0079,805
Jul 13, 201719,650.0019,800.0019,250.0019,250.0019,250.00106,182
Jul 12, 201719,550.0019,750.0019,200.0019,600.0019,600.00141,172
Jul 11, 201720,000.0020,050.0019,400.0019,450.0019,450.00144,187
Jul 10, 201720,750.0020,800.0019,800.0019,850.0019,850.00241,574
Jul 07, 201720,750.0020,900.0020,450.0020,900.0020,900.0093,006
Jul 06, 201720,800.0021,100.0020,650.0020,750.0020,750.0091,689
Jul 05, 201720,600.0020,900.0020,400.0020,800.0020,800.00104,942
Jul 04, 201721,250.0021,450.0020,350.0020,400.0020,400.00294,485
Jul 03, 201721,900.0021,900.0021,250.0021,250.0021,250.00114,241
Jun 30, 201721,150.0022,000.0020,850.0021,950.0021,950.00185,228
Jun 29, 201721,900.0022,300.0021,300.0021,300.0021,300.00150,371
Jun 28, 201721,750.0022,050.0021,450.0021,800.0021,800.00139,068
Jun 27, 201722,700.0022,900.0021,500.0021,800.0021,800.00333,853
Jun 26, 201722,500.0023,050.0022,250.0022,700.0022,700.00159,572
Jun 23, 201722,400.0022,800.0022,000.0022,600.0022,600.00163,972
Jun 22, 201722,600.0022,850.0021,950.0022,150.0022,150.00263,393
Jun 21, 201723,600.0023,600.0022,400.0022,550.0022,550.00464,606
Jun 20, 201723,950.0024,000.0023,550.0023,600.0023,600.00248,475
Jun 19, 201723,850.0024,250.0023,350.0023,700.0023,700.00490,276
Jun 16, 201722,650.0023,700.0022,500.0023,500.0023,500.00732,807
Jun 15, 201722,400.0022,800.0021,800.0022,550.0022,550.00485,258
Jun 14, 201721,850.0022,200.0021,200.0022,050.0022,050.00313,315
Jun 13, 201721,550.0021,850.0021,450.0021,500.0021,500.00151,609
Jun 12, 201721,600.0022,000.0021,400.0021,550.0021,550.00199,246
Jun 09, 201721,650.0022,250.0021,650.0021,800.0021,800.00217,646
Jun 08, 201722,100.0022,100.0021,500.0021,800.0021,800.00269,538
Jun 07, 201721,650.0022,250.0021,600.0021,950.0021,950.00398,988
Jun 05, 201720,700.0021,750.0020,350.0021,650.0021,650.00432,631
Jun 02, 201720,900.0021,300.0020,550.0020,750.0020,750.00285,610
Jun 01, 201720,100.0020,700.0019,950.0020,450.0020,450.00195,451
May 31, 201719,800.0020,500.0019,650.0020,100.0020,100.00261,826
May 30, 201719,600.0019,850.0019,500.0019,700.0019,700.00224,049
May 29, 201720,500.0020,500.0019,500.0019,650.0019,650.00420,836
May 26, 201720,900.0020,950.0020,300.0020,500.0020,500.00162,001
May 25, 201721,000.0021,250.0020,600.0020,850.0020,850.00154,427
May 24, 201721,350.0021,350.0020,750.0020,900.0020,900.00162,258
May 23, 201720,600.0021,350.0020,500.0021,350.0021,350.00173,084
May 22, 201720,500.0020,700.0020,250.0020,550.0020,550.00171,085
May 19, 201720,850.0020,850.0020,400.0020,550.0020,550.00124,039
May 18, 201720,400.0021,000.0020,400.0020,800.0020,800.00144,258
May 17, 201720,850.0020,950.0020,150.0020,800.0020,800.00232,259
May 16, 201721,550.0021,550.0020,600.0020,750.0020,750.00266,028
May 15, 201720,900.0021,900.0020,750.0021,350.0021,350.00267,022
May 12, 201721,550.0022,350.0020,600.0020,950.0020,950.00510,962
May 11, 201721,750.0021,850.0021,400.0021,550.0021,550.00444,823
May 10, 201721,050.0022,450.0020,900.0022,150.0022,150.00790,585
May 08, 201720,350.0020,700.0020,150.0020,700.0020,700.00178,353
May 04, 201720,300.0020,700.0020,150.0020,350.0020,350.00139,475
May 02, 201720,250.0020,700.0019,900.0020,300.0020,300.00155,391
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...