Webzen Inc.(KR:069080)
â‚©12,170.00-180.00 (-1.46%)
KR:069080
Webzen Inc. historical prices
â‚©12,170.00
At close:-180.00 (-1.46%)
Want to see KR:069080 full AI Analyst Report?
Webzen Inc. (069080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12,460.00 | 12,660.00 | 12,050.00 | 12,170.00 | 12,170.00 | -1.46% | 59,813 | 0.73 |
| Nov 10, 2026 | 12,420.00 | 12,730.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.91% | 69,746 | 0.85 |
| Nov 09, 2026 | 12,480.00 | 12,830.00 | 12,250.00 | 12,420.00 | 12,420.00 | -1.35% | 80,923 | 0.98 |
| Nov 06, 2026 | 12,120.00 | 12,680.00 | 11,610.00 | 12,590.00 | 12,590.00 | +3.11% | 146,896 | 1.80 |
| Nov 05, 2026 | 12,250.00 | 12,310.00 | 11,990.00 | 12,210.00 | 12,210.00 | +2.52% | 78,111 | 0.95 |
| Nov 04, 2026 | 12,040.00 | 12,040.00 | 11,610.00 | 11,910.00 | 11,910.00 | +0.17% | 53,401 | 0.64 |
| Nov 03, 2026 | 11,510.00 | 11,970.00 | 11,510.00 | 11,890.00 | 11,890.00 | +1.19% | 55,219 | 0.65 |
| Nov 02, 2026 | 12,200.00 | 12,200.00 | 11,710.00 | 11,750.00 | 11,750.00 | -1.67% | 43,668 | 0.51 |
| Oct 30, 2026 | 11,510.00 | 12,050.00 | 11,380.00 | 11,950.00 | 11,950.00 | +3.64% | 54,626 | 0.63 |
| Oct 29, 2026 | 11,600.00 | 11,600.00 | 11,360.00 | 11,530.00 | 11,530.00 | +0.87% | 87,222 | 1.00 |
| Oct 28, 2026 | 11,500.00 | 11,800.00 | 11,360.00 | 11,430.00 | 11,430.00 | -0.52% | 70,690 | 0.81 |
| Oct 27, 2026 | 12,160.00 | 12,270.00 | 11,440.00 | 11,490.00 | 11,490.00 | -5.90% | 108,372 | 1.24 |
| Oct 26, 2026 | 11,910.00 | 12,380.00 | 11,900.00 | 12,210.00 | 12,210.00 | +0.91% | 85,973 | 0.97 |
| Oct 23, 2026 | 12,050.00 | 12,180.00 | 11,760.00 | 12,100.00 | 12,100.00 | +1.26% | 120,956 | 1.38 |
| Oct 22, 2026 | 12,040.00 | 12,160.00 | 11,650.00 | 11,950.00 | 11,950.00 | +1.27% | 90,752 | 1.03 |
| Oct 21, 2026 | 11,760.00 | 11,900.00 | 11,580.00 | 11,800.00 | 11,800.00 | +1.99% | 123,454 | 1.41 |
| Oct 20, 2026 | 11,380.00 | 11,680.00 | 11,380.00 | 11,570.00 | 11,570.00 | -0.26% | 100,071 | 1.13 |
| Oct 19, 2026 | 12,240.00 | 12,240.00 | 11,450.00 | 11,600.00 | 11,600.00 | -4.45% | 84,993 | 0.95 |
| Oct 16, 2026 | 11,880.00 | 12,440.00 | 11,880.00 | 12,140.00 | 12,140.00 | +0.75% | 111,342 | 1.24 |
| Oct 15, 2026 | 12,410.00 | 12,420.00 | 11,910.00 | 12,050.00 | 12,050.00 | -0.74% | 112,172 | 1.25 |
| Oct 14, 2026 | 12,050.00 | 12,390.00 | 12,020.00 | 12,140.00 | 12,140.00 | +0.25% | 142,118 | 1.63 |
| Oct 13, 2026 | 12,230.00 | 12,230.00 | 11,900.00 | 12,110.00 | 12,110.00 | -0.41% | 89,765 | 1.04 |
| Oct 12, 2026 | 11,910.00 | 12,440.00 | 11,800.00 | 12,160.00 | 12,160.00 | +1.16% | 183,297 | 2.15 |
| Oct 09, 2026 | 12,020.00 | 12,390.00 | 11,980.00 | 12,020.00 | 12,020.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12,390.00 | 12,390.00 | 11,980.00 | 12,020.00 | 12,020.00 | -0.74% | 161,529 | 1.87 |
| Oct 07, 2026 | 11,920.00 | 12,260.00 | 11,850.00 | 12,110.00 | 12,110.00 | +0.92% | 111,370 | 1.28 |
| Oct 06, 2026 | 11,680.00 | 12,010.00 | 11,680.00 | 12,000.00 | 12,000.00 | +2.48% | 106,824 | 1.20 |
| Oct 05, 2026 | 11,710.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,710.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,720.00 | 11,730.00 | 11,560.00 | 11,710.00 | 11,710.00 | +0.34% | 93,954 | 1.04 |
| Oct 01, 2026 | 11,470.00 | 11,750.00 | 11,390.00 | 11,670.00 | 11,670.00 | +1.04% | 139,197 | 1.57 |
| Sep 30, 2026 | 11,770.00 | 11,770.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.94% | 95,858 | 1.07 |
| Sep 29, 2026 | 11,670.00 | 11,750.00 | 11,460.00 | 11,660.00 | 11,660.00 | +0.09% | 126,458 | 1.42 |
| Sep 28, 2026 | 11,250.00 | 11,770.00 | 11,210.00 | 11,650.00 | 11,650.00 | +3.01% | 145,261 | 1.63 |
| Sep 25, 2026 | 11,310.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11,310.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,100.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | +1.53% | 58,468 | 0.59 |
| Sep 22, 2026 | 11,080.00 | 11,230.00 | 10,940.00 | 11,140.00 | 11,140.00 | +0.81% | 65,306 | 0.66 |
| Sep 21, 2026 | 11,050.00 | 11,230.00 | 10,980.00 | 11,050.00 | 11,050.00 | +0.09% | 44,928 | 0.44 |
| Sep 18, 2026 | 11,260.00 | 11,360.00 | 11,040.00 | 11,040.00 | 11,040.00 | -2.04% | 249,689 | 2.45 |
| Sep 17, 2026 | 11,380.00 | 11,380.00 | 11,060.00 | 11,270.00 | 11,270.00 | +1.08% | 24,965 | 0.24 |
| Sep 16, 2026 | 11,200.00 | 11,240.00 | 11,030.00 | 11,150.00 | 11,150.00 | -1.06% | 31,988 | 0.30 |
| Sep 15, 2026 | 10,990.00 | 11,450.00 | 10,990.00 | 11,270.00 | 11,270.00 | +0.54% | 68,979 | 0.65 |
| Sep 14, 2026 | 11,110.00 | 11,310.00 | 11,100.00 | 11,210.00 | 11,210.00 | -0.88% | 45,126 | 0.41 |
| Sep 11, 2026 | 10,970.00 | 11,320.00 | 10,970.00 | 11,310.00 | 11,310.00 | +0.98% | 44,930 | 0.40 |
| Sep 10, 2026 | 10,880.00 | 11,200.00 | 10,860.00 | 11,200.00 | 11,200.00 | +2.28% | 65,693 | 0.57 |
| Sep 09, 2026 | 10,910.00 | 11,090.00 | 10,860.00 | 10,950.00 | 10,950.00 | 0.00% | 31,751 | 0.27 |
| Sep 08, 2026 | 11,120.00 | 11,140.00 | 10,920.00 | 10,950.00 | 10,950.00 | -2.32% | 39,320 | 0.32 |
| Sep 07, 2026 | 11,200.00 | 11,230.00 | 10,990.00 | 11,210.00 | 11,210.00 | +0.09% | 28,157 | 0.22 |
| Sep 04, 2026 | 11,370.00 | 11,470.00 | 11,060.00 | 11,200.00 | 11,200.00 | -1.50% | 58,580 | 0.46 |
| Sep 03, 2026 | 11,650.00 | 11,720.00 | 11,350.00 | 11,370.00 | 11,370.00 | -0.70% | 109,514 | 0.87 |
