095660.KQ - NEOWIZ
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 46,400.00 | 49,500.00 | 46,200.00 | 49,400.00 | 49,400.00 | 482,515 |
| May 26, 2023 | 45,550.00 | 46,550.00 | 44,700.00 | 46,100.00 | 46,100.00 | 134,237 |
| May 25, 2023 | 44,150.00 | 46,250.00 | 44,000.00 | 45,700.00 | 45,700.00 | 144,694 |
| May 24, 2023 | 44,750.00 | 44,900.00 | 43,800.00 | 44,750.00 | 44,750.00 | 66,376 |
| May 23, 2023 | 45,500.00 | 46,200.00 | 44,750.00 | 44,750.00 | 44,750.00 | 96,534 |
| May 22, 2023 | 44,900.00 | 46,500.00 | 44,350.00 | 45,600.00 | 45,600.00 | 184,407 |
| May 19, 2023 | 44,300.00 | 44,600.00 | 43,850.00 | 44,200.00 | 44,200.00 | 51,224 |
| May 18, 2023 | 44,750.00 | 45,100.00 | 43,850.00 | 44,000.00 | 44,000.00 | 53,886 |
| May 17, 2023 | 44,150.00 | 45,250.00 | 43,700.00 | 44,100.00 | 44,100.00 | 93,895 |
| May 16, 2023 | 42,250.00 | 44,500.00 | 42,200.00 | 44,150.00 | 44,150.00 | 114,048 |
| May 15, 2023 | 43,350.00 | 43,400.00 | 42,300.00 | 42,300.00 | 42,300.00 | 111,367 |
| May 12, 2023 | 44,250.00 | 44,350.00 | 42,600.00 | 43,350.00 | 43,350.00 | 144,711 |
| May 11, 2023 | 44,250.00 | 46,050.00 | 43,950.00 | 43,950.00 | 43,950.00 | 132,526 |
| May 10, 2023 | 44,700.00 | 45,750.00 | 43,850.00 | 44,800.00 | 44,800.00 | 195,014 |
| May 09, 2023 | 44,700.00 | 45,550.00 | 44,500.00 | 45,050.00 | 45,050.00 | 126,868 |
| May 08, 2023 | 46,600.00 | 47,150.00 | 44,250.00 | 45,000.00 | 45,000.00 | 264,725 |
| May 04, 2023 | 46,450.00 | 47,250.00 | 45,800.00 | 46,450.00 | 46,450.00 | 132,590 |
| May 03, 2023 | 46,850.00 | 47,600.00 | 46,300.00 | 46,750.00 | 46,750.00 | 168,680 |
| May 02, 2023 | 44,100.00 | 47,050.00 | 43,550.00 | 47,000.00 | 47,000.00 | 450,464 |
| Apr 28, 2023 | 41,400.00 | 44,150.00 | 41,400.00 | 43,950.00 | 43,950.00 | 370,328 |
| Apr 27, 2023 | 41,750.00 | 42,300.00 | 41,300.00 | 41,850.00 | 41,850.00 | 81,258 |
| Apr 26, 2023 | 40,550.00 | 42,550.00 | 40,450.00 | 41,800.00 | 41,800.00 | 208,194 |
| Apr 25, 2023 | 40,950.00 | 41,300.00 | 40,300.00 | 40,550.00 | 40,550.00 | 159,104 |
| Apr 24, 2023 | 39,700.00 | 41,750.00 | 39,700.00 | 40,950.00 | 40,950.00 | 202,733 |
| Apr 21, 2023 | 39,800.00 | 40,500.00 | 39,500.00 | 40,050.00 | 40,050.00 | 144,702 |
| Apr 20, 2023 | 41,400.00 | 41,400.00 | 39,500.00 | 40,200.00 | 40,200.00 | 259,805 |
| Apr 19, 2023 | 42,100.00 | 42,650.00 | 41,300.00 | 41,500.00 | 41,500.00 | 144,484 |
| Apr 18, 2023 | 41,950.00 | 42,100.00 | 41,300.00 | 42,000.00 | 42,000.00 | 99,092 |
| Apr 17, 2023 | 42,550.00 | 42,600.00 | 41,150.00 | 41,650.00 | 41,650.00 | 139,478 |
| Apr 14, 2023 | 41,850.00 | 43,850.00 | 41,800.00 | 42,500.00 | 42,500.00 | 244,682 |
| Apr 13, 2023 | 41,350.00 | 41,950.00 | 40,900.00 | 41,600.00 | 41,600.00 | 123,770 |
| Apr 12, 2023 | 42,700.00 | 42,700.00 | 41,100.00 | 41,100.00 | 41,100.00 | 173,633 |
| Apr 11, 2023 | 41,750.00 | 43,100.00 | 41,250.00 | 42,400.00 | 42,400.00 | 188,465 |
| Apr 10, 2023 | 42,500.00 | 44,150.00 | 41,150.00 | 41,350.00 | 41,350.00 | 291,444 |
| Apr 07, 2023 | 41,600.00 | 43,200.00 | 40,850.00 | 42,450.00 | 42,450.00 | 189,753 |
| Apr 06, 2023 | 42,050.00 | 42,350.00 | 41,200.00 | 41,200.00 | 41,200.00 | 119,430 |
| Apr 05, 2023 | 42,850.00 | 43,200.00 | 41,900.00 | 42,050.00 | 42,050.00 | 168,727 |
| Apr 04, 2023 | 41,400.00 | 43,300.00 | 41,000.00 | 43,200.00 | 43,200.00 | 380,813 |
| Apr 03, 2023 | 39,700.00 | 41,400.00 | 39,700.00 | 40,800.00 | 40,800.00 | 267,630 |
| Mar 31, 2023 | 40,350.00 | 40,500.00 | 39,250.00 | 40,000.00 | 40,000.00 | 182,418 |
| Mar 30, 2023 | 41,600.00 | 41,650.00 | 39,750.00 | 40,100.00 | 40,100.00 | 230,182 |
| Mar 29, 2023 | 41,200.00 | 41,500.00 | 40,050.00 | 40,800.00 | 40,800.00 | 140,226 |
| Mar 28, 2023 | 40,700.00 | 41,450.00 | 40,300.00 | 41,200.00 | 41,200.00 | 82,822 |
| Mar 27, 2023 | 42,000.00 | 42,050.00 | 40,200.00 | 40,700.00 | 40,700.00 | 119,329 |
| Mar 24, 2023 | 40,950.00 | 42,100.00 | 40,550.00 | 41,750.00 | 41,750.00 | 174,161 |
| Mar 23, 2023 | 40,800.00 | 41,500.00 | 39,950.00 | 40,750.00 | 40,750.00 | 241,547 |
| Mar 22, 2023 | 42,700.00 | 42,700.00 | 41,100.00 | 41,350.00 | 41,350.00 | 155,888 |
| Mar 21, 2023 | 44,250.00 | 45,000.00 | 41,800.00 | 42,000.00 | 42,000.00 | 316,791 |
| Mar 20, 2023 | 41,000.00 | 42,900.00 | 40,000.00 | 42,000.00 | 42,000.00 | 235,941 |
| Mar 17, 2023 | 40,700.00 | 41,200.00 | 39,900.00 | 40,800.00 | 40,800.00 | 172,885 |
| Mar 16, 2023 | 39,500.00 | 41,100.00 | 39,000.00 | 40,100.00 | 40,100.00 | 190,957 |
| Mar 15, 2023 | 41,950.00 | 42,050.00 | 40,250.00 | 40,250.00 | 40,250.00 | 194,504 |
| Mar 14, 2023 | 42,750.00 | 42,900.00 | 41,000.00 | 41,400.00 | 41,400.00 | 212,945 |
| Mar 13, 2023 | 43,000.00 | 43,000.00 | 41,600.00 | 42,650.00 | 42,650.00 | 236,359 |
| Mar 10, 2023 | 43,900.00 | 44,300.00 | 42,900.00 | 43,050.00 | 43,050.00 | 147,644 |
| Mar 09, 2023 | 43,800.00 | 45,350.00 | 43,300.00 | 44,650.00 | 44,650.00 | 238,883 |
| Mar 08, 2023 | 43,600.00 | 44,900.00 | 42,950.00 | 44,000.00 | 44,000.00 | 299,882 |
| Mar 07, 2023 | 45,150.00 | 45,300.00 | 42,650.00 | 44,350.00 | 44,350.00 | 466,779 |
| Mar 06, 2023 | 45,700.00 | 46,150.00 | 44,800.00 | 45,300.00 | 45,300.00 | 129,707 |
| Mar 03, 2023 | 46,300.00 | 46,350.00 | 45,050.00 | 45,750.00 | 45,750.00 | 155,450 |
| Mar 02, 2023 | 46,850.00 | 46,900.00 | 45,500.00 | 45,950.00 | 45,950.00 | 202,181 |
| Feb 28, 2023 | 45,800.00 | 47,100.00 | 45,450.00 | 46,900.00 | 46,900.00 | 225,945 |
| Feb 27, 2023 | 46,800.00 | 47,550.00 | 45,500.00 | 45,800.00 | 45,800.00 | 238,483 |
| Feb 24, 2023 | 47,600.00 | 48,100.00 | 46,250.00 | 47,200.00 | 47,200.00 | 242,602 |
| Feb 23, 2023 | 46,800.00 | 48,000.00 | 46,750.00 | 47,500.00 | 47,500.00 | 191,615 |
| Feb 22, 2023 | 45,600.00 | 47,900.00 | 45,500.00 | 46,700.00 | 46,700.00 | 369,004 |
| Feb 21, 2023 | 46,750.00 | 46,800.00 | 44,750.00 | 46,150.00 | 46,150.00 | 373,024 |
| Feb 20, 2023 | 46,650.00 | 47,300.00 | 46,300.00 | 46,750.00 | 46,750.00 | 176,404 |
| Feb 17, 2023 | 46,000.00 | 48,400.00 | 45,200.00 | 47,100.00 | 47,100.00 | 418,757 |
| Feb 16, 2023 | 46,000.00 | 48,000.00 | 45,750.00 | 46,450.00 | 46,450.00 | 449,772 |
| Feb 15, 2023 | 46,400.00 | 47,050.00 | 45,000.00 | 45,500.00 | 45,500.00 | 292,459 |
| Feb 14, 2023 | 44,000.00 | 47,000.00 | 43,500.00 | 46,400.00 | 46,400.00 | 560,284 |
| Feb 13, 2023 | 43,100.00 | 44,250.00 | 42,400.00 | 43,850.00 | 43,850.00 | 234,190 |
| Feb 10, 2023 | 43,050.00 | 43,600.00 | 42,450.00 | 43,250.00 | 43,250.00 | 172,326 |
| Feb 09, 2023 | 42,400.00 | 43,400.00 | 41,650.00 | 43,050.00 | 43,050.00 | 228,092 |
| Feb 08, 2023 | 43,200.00 | 43,650.00 | 42,850.00 | 42,950.00 | 42,950.00 | 166,531 |
| Feb 07, 2023 | 42,500.00 | 43,400.00 | 42,200.00 | 43,300.00 | 43,300.00 | 140,330 |
| Feb 06, 2023 | 42,600.00 | 42,850.00 | 41,950.00 | 42,300.00 | 42,300.00 | 191,329 |
| Feb 03, 2023 | 43,700.00 | 44,300.00 | 42,750.00 | 43,350.00 | 43,350.00 | 247,151 |
| Feb 02, 2023 | 42,300.00 | 43,900.00 | 41,850.00 | 43,400.00 | 43,400.00 | 394,183 |
| Feb 01, 2023 | 41,700.00 | 42,100.00 | 41,300.00 | 41,900.00 | 41,900.00 | 216,066 |
| Jan 31, 2023 | 41,200.00 | 42,550.00 | 40,150.00 | 41,850.00 | 41,850.00 | 687,929 |
| Jan 30, 2023 | 41,800.00 | 42,450.00 | 41,100.00 | 41,300.00 | 41,300.00 | 390,460 |
| Jan 27, 2023 | 44,300.00 | 44,350.00 | 41,900.00 | 41,900.00 | 41,900.00 | 859,529 |
| Jan 26, 2023 | 45,050.00 | 48,900.00 | 43,850.00 | 44,300.00 | 44,300.00 | 1,309,547 |
| Jan 25, 2023 | 40,900.00 | 45,150.00 | 40,700.00 | 45,000.00 | 45,000.00 | 3,571,758 |
| Jan 20, 2023 | 40,700.00 | 40,900.00 | 38,900.00 | 39,600.00 | 39,600.00 | 312,754 |
| Jan 19, 2023 | 39,600.00 | 40,950.00 | 39,400.00 | 40,600.00 | 40,600.00 | 341,277 |
| Jan 18, 2023 | 39,750.00 | 40,550.00 | 39,200.00 | 39,750.00 | 39,750.00 | 343,135 |
| Jan 17, 2023 | 39,300.00 | 39,900.00 | 38,500.00 | 39,550.00 | 39,550.00 | 416,421 |
| Jan 16, 2023 | 38,100.00 | 39,750.00 | 37,700.00 | 39,000.00 | 39,000.00 | 637,147 |
| Jan 13, 2023 | 35,000.00 | 38,050.00 | 34,850.00 | 37,950.00 | 37,950.00 | 630,636 |
| Jan 12, 2023 | 35,500.00 | 35,600.00 | 34,450.00 | 34,800.00 | 34,800.00 | 238,885 |
| Jan 11, 2023 | 35,950.00 | 36,300.00 | 35,200.00 | 35,300.00 | 35,300.00 | 354,913 |
| Jan 10, 2023 | 35,650.00 | 36,300.00 | 35,050.00 | 35,200.00 | 35,200.00 | 210,107 |
| Jan 09, 2023 | 36,200.00 | 36,400.00 | 34,950.00 | 35,350.00 | 35,350.00 | 350,268 |
| Jan 06, 2023 | 36,200.00 | 36,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | 209,378 |
| Jan 05, 2023 | 37,400.00 | 37,600.00 | 36,250.00 | 36,400.00 | 36,400.00 | 150,904 |
| Jan 04, 2023 | 36,300.00 | 36,750.00 | 36,100.00 | 36,550.00 | 36,550.00 | 83,579 |
| Jan 03, 2023 | 35,700.00 | 36,550.00 | 35,350.00 | 36,500.00 | 36,500.00 | 135,373 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.