Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Webzen Inc. (069080.KQ)

Compare
13,220.00
-320.00
(-2.36%)
At close: 3:30:10 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202513,430.0013,430.0013,010.0013,220.0013,220.0042,745
Apr 10, 202512,920.0013,540.0012,840.0013,540.0013,540.0087,090
Apr 9, 202512,710.0012,760.0012,420.0012,740.0012,740.0066,455
Apr 8, 202513,220.0013,410.0012,700.0012,700.0012,700.0072,834
Apr 7, 202513,250.0013,450.0013,110.0013,110.0013,110.00132,034
Apr 4, 202513,060.0013,680.0013,040.0013,650.0013,650.00160,465
Apr 3, 202513,010.0013,330.0012,910.0013,060.0013,060.0068,104
Apr 2, 202513,330.0013,580.0013,200.0013,480.0013,480.00109,065
Apr 1, 202513,310.0013,580.0013,280.0013,480.0013,480.00126,435
Mar 31, 202513,250.0013,670.0013,070.0013,300.0013,300.00107,072
Mar 28, 202513,760.0013,830.0013,500.0013,710.0013,710.00104,296
Mar 27, 202513,820.0014,000.0013,700.0013,860.0013,860.0091,279
Mar 26, 202513,580.0013,880.0013,470.0013,860.0013,860.00140,037
Mar 25, 202513,400.0013,520.0013,300.0013,470.0013,470.0097,873
Mar 24, 202513,420.0013,560.0013,270.0013,290.0013,290.0033,112
Mar 21, 202513,490.0013,550.0013,400.0013,500.0013,500.00128,429
Mar 20, 202513,360.0013,440.0013,130.0013,370.0013,370.0091,463
Mar 19, 202513,300.0013,460.0013,160.0013,400.0013,400.00128,325
Mar 18, 202512,890.0013,270.0012,790.0013,030.0013,030.00198,937
Mar 17, 202512,650.0012,850.0012,570.0012,610.0012,610.0048,293
Mar 14, 202512,510.0012,750.0012,470.0012,700.0012,700.0093,942
Mar 13, 202512,620.0012,630.0012,440.0012,510.0012,510.00108,666
Mar 12, 202512,510.0012,790.0012,500.0012,550.0012,550.0068,963
Mar 11, 202512,570.0012,700.0012,350.0012,650.0012,650.0082,165
Mar 10, 202512,580.0012,820.0012,520.0012,710.0012,710.0039,755
Mar 7, 202512,700.0012,850.0012,540.0012,660.0012,660.0076,923
Mar 6, 202512,540.0012,950.0012,510.0012,830.0012,830.0087,952
Mar 5, 202512,300.0012,560.0012,260.0012,540.0012,540.00116,506
Mar 4, 202512,300.0012,450.0012,210.0012,300.0012,300.00115,064
Feb 28, 202513,270.0013,270.0012,300.0012,300.0012,300.00570,602
Feb 27, 202513,370.0013,460.0013,250.0013,370.0013,370.0078,710
Feb 26, 202513,310.0013,530.0013,230.0013,360.0013,360.00113,798
Feb 25, 202513,640.0013,790.0013,280.0013,310.0013,310.00207,253
Feb 24, 202513,780.0013,940.0013,660.0013,700.0013,700.0071,172
Feb 21, 202514,070.0014,110.0013,800.0013,850.0013,850.0085,755
Feb 20, 202513,890.0014,280.0013,890.0014,070.0014,070.00195,287
Feb 19, 202513,740.0013,880.0013,620.0013,850.0013,850.0097,861
Feb 18, 202514,070.0014,070.0013,730.0013,730.0013,730.00137,504
Feb 17, 202514,010.0014,170.0013,910.0014,100.0014,100.0032,079
Feb 14, 202514,030.0014,130.0013,780.0013,980.0013,980.0089,421
Feb 13, 202514,290.0014,400.0013,970.0014,000.0014,000.00142,234
Feb 12, 202514,190.0014,190.0013,640.0013,850.0013,850.0088,034
Feb 11, 202513,850.0014,230.0013,840.0014,190.0014,190.0071,466
Feb 10, 202513,480.0013,940.0013,480.0013,810.0013,810.0031,425
Feb 7, 202513,860.0013,970.0013,660.0013,710.0013,710.0035,452
Feb 6, 202513,800.0014,020.0013,800.0013,940.0013,940.0019,827
Feb 5, 202513,680.0014,050.0013,680.0013,890.0013,890.0033,305
Feb 4, 202513,810.0014,080.0013,710.0013,740.0013,740.0039,051
Feb 3, 202513,660.0013,890.0013,430.0013,680.0013,680.0059,441
Jan 31, 202513,940.0013,940.0013,710.0013,800.0013,800.0037,740
Jan 24, 202513,950.0014,040.0013,680.0013,760.0013,760.0069,922
Jan 23, 202513,890.0013,910.0013,710.0013,830.0013,830.0052,235
Jan 22, 202513,670.0013,890.0013,570.0013,750.0013,750.0046,074
Jan 21, 202513,710.0013,820.0013,610.0013,700.0013,700.0043,496
Jan 20, 202513,580.0013,660.0013,440.0013,610.0013,610.0054,378
Jan 17, 202513,700.0013,780.0013,550.0013,560.0013,560.0039,197
Jan 16, 202513,680.0013,800.0013,630.0013,760.0013,760.0030,857
Jan 15, 202513,800.0013,890.0013,520.0013,640.0013,640.0032,870
Jan 14, 202513,630.0013,960.0013,500.0013,800.0013,800.0086,871
Jan 13, 202513,510.0013,620.0013,300.0013,500.0013,500.0054,905
Jan 10, 202513,560.0013,650.0013,510.0013,620.0013,620.0033,011
Jan 9, 202513,750.0013,780.0013,600.0013,600.0013,600.0056,349
Jan 8, 202513,800.0013,820.0013,660.0013,750.0013,750.0027,683
Jan 7, 202513,920.0014,090.0013,740.0013,760.0013,760.0057,997
Jan 6, 202513,660.0013,980.0013,660.0013,920.0013,920.0037,779
Jan 3, 202513,420.0013,920.0013,380.0013,860.0013,860.0057,154
Jan 2, 202513,570.0013,710.0013,270.0013,400.0013,400.0083,476
Dec 30, 202413,900.0013,990.0013,610.0013,710.0013,710.0057,627
Dec 27, 2024 300.00 Dividend
Dec 27, 202414,460.0014,460.0013,850.0013,930.0013,930.0086,538
Dec 26, 202414,570.0014,690.0014,350.0014,460.0014,160.0044,425
Dec 24, 202414,570.0014,840.0014,550.0014,560.0014,257.9336,127
Dec 23, 202414,740.0014,790.0014,450.0014,680.0014,375.4446,634
Dec 20, 202414,970.0015,130.0014,480.0014,480.0014,179.5883,135
Dec 19, 202415,550.0015,550.0015,000.0015,000.0014,688.8074,077
Dec 18, 202415,560.0015,620.0015,310.0015,580.0015,256.7658,000
Dec 17, 202415,340.0015,720.0015,340.0015,420.0015,100.0871,076
Dec 16, 202415,740.0015,740.0015,310.0015,340.0015,021.7491,156
Dec 13, 202415,160.0016,000.0015,080.0015,890.0015,560.33190,359
Dec 12, 202415,200.0015,560.0015,020.0015,040.0014,727.97185,705
Dec 11, 202414,950.0015,470.0014,950.0015,160.0014,845.4869,581
Dec 10, 202415,440.0015,660.0014,530.0015,050.0014,737.7694,055
Dec 9, 202415,060.0015,520.0014,940.0015,410.0015,090.29110,397
Dec 6, 202415,970.0015,970.0015,050.0015,240.0014,923.8299,397
Dec 5, 202415,750.0015,750.0015,430.0015,580.0015,256.7682,508
Dec 4, 202415,400.0016,130.0015,360.0015,910.0015,579.92134,331
Dec 3, 202415,600.0016,080.0015,500.0015,850.0015,521.1691,800
Dec 2, 202415,210.0015,660.0015,020.0015,460.0015,139.25117,421
Nov 29, 202415,100.0015,110.0014,860.0015,080.0014,767.1448,656
Nov 28, 202415,380.0015,380.0015,000.0015,160.0014,845.4838,994
Nov 27, 202415,000.0015,240.0014,680.0015,230.0014,914.0390,387
Nov 26, 202414,800.0015,060.0014,580.0014,900.0014,590.8758,613
Nov 25, 202414,860.0015,180.0014,860.0014,900.0014,590.8778,473
Nov 22, 202414,960.0015,190.0014,890.0014,970.0014,659.4277,908
Nov 21, 202415,140.0015,140.0014,780.0015,010.0014,698.5962,693
Nov 20, 202414,770.0015,110.0014,770.0015,000.0014,688.8059,483
Nov 19, 202414,810.0015,150.0014,760.0014,920.0014,610.4677,579
Nov 18, 202414,700.0015,070.0014,680.0015,040.0014,727.9762,310
Nov 15, 202414,600.0015,120.0014,490.0014,800.0014,492.9597,314
Nov 14, 202414,660.0014,800.0014,380.0014,800.0014,492.9591,627
Nov 13, 202414,550.0014,790.0014,180.0014,530.0014,228.55118,951
Nov 12, 202414,950.0015,210.0014,510.0014,580.0014,277.5196,076
Nov 11, 202415,840.0016,070.0015,010.0015,100.0014,786.7285,665
Nov 8, 202417,350.0017,350.0015,860.0015,880.0015,550.54113,802
Nov 7, 202416,620.0017,050.0016,390.0016,720.0016,373.1145,811
Nov 6, 202417,110.0017,400.0016,610.0016,720.0016,373.1194,448
Nov 5, 202416,810.0017,350.0016,620.0017,100.0016,745.2367,928
Nov 4, 202416,970.0017,090.0016,800.0016,980.0016,627.7279,247
Nov 1, 202416,950.0017,050.0016,710.0016,970.0016,617.9344,677
Oct 31, 202416,680.0016,970.0016,350.0016,970.0016,617.9362,725
Oct 30, 202416,110.0016,900.0016,100.0016,680.0016,333.94114,332
Oct 29, 202416,010.0016,200.0015,900.0016,200.0015,863.9034,694
Oct 28, 202416,060.0016,320.0015,770.0016,140.0015,805.1565,167
Oct 25, 202416,000.0016,000.0015,600.0015,920.0015,589.7133,852
Oct 24, 202416,280.0016,280.0015,730.0015,860.0015,530.9531,808
Oct 23, 202416,190.0016,330.0015,820.0016,180.0015,844.3260,735
Oct 22, 202416,850.0016,850.0016,020.0016,040.0015,707.2253,806
Oct 21, 202416,440.0016,900.0016,380.0016,710.0016,363.3249,797
Oct 18, 202416,960.0016,960.0016,230.0016,420.0016,079.3497,689
Oct 17, 202416,950.0016,950.0016,680.0016,750.0016,402.4921,324
Oct 16, 202416,830.0016,910.0016,660.0016,820.0016,471.0433,791
Oct 15, 202417,040.0017,190.0016,600.0017,050.0016,696.2777,809
Oct 14, 202417,060.0017,110.0016,750.0016,930.0016,578.7653,733
Oct 11, 202417,330.0017,520.0017,010.0017,070.0016,715.8543,511
Oct 10, 202417,750.0017,890.0016,960.0017,210.0016,852.95157,626
Oct 8, 202417,220.0018,130.0017,130.0017,950.0017,577.59179,028
Oct 7, 202417,110.0017,450.0016,920.0017,230.0016,872.5368,887
Oct 4, 202417,300.0017,390.0017,000.0017,160.0016,803.9860,024
Oct 2, 202417,000.0017,360.0016,740.0017,140.0016,784.4067,763
Sep 30, 202416,950.0017,600.0016,950.0017,130.0016,774.61134,201
Sep 27, 202416,370.0017,030.0016,280.0016,850.0016,500.41161,305
Sep 26, 202416,670.0016,880.0016,010.0016,350.0016,010.79175,035
Sep 25, 202416,690.0016,900.0016,330.0016,520.0016,177.2673,131
Sep 24, 202416,250.0016,660.0016,250.0016,580.0016,236.0273,887
Sep 23, 202416,110.0016,380.0015,970.0016,270.0015,932.4552,360
Sep 20, 202416,990.0017,180.0016,110.0016,110.0015,775.77134,880
Sep 19, 202416,930.0017,430.0016,600.0016,760.0016,412.28109,649
Sep 13, 202416,850.0016,870.0016,570.0016,730.0016,382.9048,145
Sep 12, 202416,770.0017,150.0016,580.0016,800.0016,451.4598,787
Sep 11, 202417,280.0017,280.0016,460.0016,560.0016,216.4380,945
Sep 10, 202417,140.0017,170.0016,270.0017,000.0016,647.30160,458
Sep 9, 202416,770.0017,290.0016,700.0017,290.0016,931.29102,954
Sep 6, 202417,250.0017,540.0017,050.0017,100.0016,745.23106,402
Sep 5, 202417,030.0017,650.0017,030.0017,320.0016,960.6672,797
Sep 4, 202417,580.0017,580.0016,930.0017,020.0016,666.89108,972
Sep 3, 202417,150.0017,800.0017,130.0017,520.0017,156.51138,350
Sep 2, 202418,730.0018,780.0017,150.0017,190.0016,833.36278,203
Aug 30, 202418,460.0018,890.0018,000.0018,890.0018,498.09110,801
Aug 29, 202418,400.0018,950.0018,300.0018,500.0018,116.18120,996
Aug 28, 202417,830.0018,890.0017,450.0018,700.0018,312.03230,215
Aug 27, 202418,150.0018,240.0017,770.0017,830.0017,460.08108,893
Aug 26, 202418,640.0018,650.0017,880.0018,150.0017,773.44131,263
Aug 23, 202418,410.0018,800.0018,230.0018,440.0018,057.43109,332
Aug 22, 202418,620.0019,220.0018,560.0018,590.0018,204.31118,439
Aug 21, 202418,500.0018,900.0018,200.0018,760.0018,370.79100,587
Aug 20, 202418,890.0018,930.0018,510.0018,600.0018,214.11105,775
Aug 19, 202418,850.0019,670.0018,650.0018,880.0018,488.30215,764
Aug 16, 202418,940.0019,250.0018,510.0019,110.0018,713.53253,052
Aug 14, 202419,130.0019,600.0018,420.0018,920.0018,527.471,043,338
Aug 13, 202418,130.0019,710.0017,970.0019,470.0019,066.061,858,769
Aug 12, 202417,290.0017,330.0017,060.0017,200.0016,843.1558,943
Aug 9, 202417,300.0017,630.0017,130.0017,290.0016,931.2986,874
Aug 8, 202416,810.0017,680.0016,510.0017,200.0016,843.15192,289
Aug 7, 202417,160.0017,160.0016,650.0016,960.0016,608.1373,474
Aug 6, 202415,880.0017,160.0015,880.0016,780.0016,431.87180,698
Aug 5, 202417,590.0017,590.0015,570.0015,850.0015,521.16171,426
Aug 2, 202417,500.0017,810.0017,380.0017,500.0017,136.9391,110
Aug 1, 202417,300.0018,220.0017,120.0017,680.0017,313.20263,301
Jul 31, 202416,480.0017,600.0016,410.0017,250.0016,892.12310,359
Jul 30, 202415,780.0016,600.0015,660.0016,490.0016,147.88187,063
Jul 29, 202415,820.0016,060.0015,820.0015,910.0015,579.9213,232
Jul 26, 202415,320.0016,110.0015,210.0015,910.0015,579.9259,945
Jul 25, 202415,250.0015,540.0015,100.0015,470.0015,149.0525,279
Jul 24, 202415,590.0015,590.0015,230.0015,250.0014,933.6174,453
Jul 23, 202415,940.0015,940.0015,580.0015,610.0015,286.1448,762
Jul 22, 202415,930.0016,000.0015,720.0015,810.0015,481.9954,233
Jul 19, 202416,080.0016,150.0015,830.0015,930.0015,599.5051,250
Jul 18, 202416,170.0016,300.0015,980.0016,080.0015,746.3940,958
Jul 17, 202416,120.0016,290.0016,050.0016,170.0015,834.5222,308
Jul 16, 202416,290.0016,440.0016,050.0016,110.0015,775.7729,424
Jul 15, 202416,020.0016,480.0015,940.0016,420.0016,079.3481,532
Jul 12, 202416,020.0016,270.0016,020.0016,020.0015,687.6325,778
Jul 11, 202416,310.0016,310.0016,020.0016,020.0015,687.6333,235
Jul 10, 202416,190.0016,400.0015,920.0016,300.0015,961.8362,543
Jul 9, 202416,190.0016,480.0016,080.0016,150.0015,814.9446,580
Jul 8, 202416,160.0016,350.0016,070.0016,190.0015,854.1129,583
Jul 5, 202415,990.0016,230.0015,990.0016,170.0015,834.5226,163
Jul 4, 202416,050.0016,110.0015,890.0016,040.0015,707.2234,772
Jul 3, 202416,430.0016,430.0015,850.0016,050.0015,717.0159,348
Jul 2, 202416,530.0016,670.0016,290.0016,430.0016,089.1323,326
Jul 1, 202416,700.0016,700.0016,450.0016,600.0016,255.6027,883
Jun 28, 202416,290.0016,890.0016,160.0016,700.0016,353.53123,358
Jun 27, 202416,190.0016,340.0016,050.0016,250.0015,912.8644,324
Jun 26, 202416,070.0016,420.0016,010.0016,100.0015,765.9890,853
Jun 25, 202416,050.0016,190.0015,820.0016,070.0015,736.6051,519
Jun 24, 202416,220.0016,240.0016,060.0016,060.0015,726.8020,106
Jun 21, 202416,140.0016,320.0016,050.0016,220.0015,883.4959,747
Jun 20, 202416,140.0016,310.0016,070.0016,270.0015,932.4533,156
Jun 19, 202416,240.0016,490.0016,130.0016,140.0015,805.1539,428
Jun 18, 202416,370.0016,620.0016,310.0016,340.0016,001.0031,978
Jun 17, 202416,810.0016,830.0016,210.0016,370.0016,030.3755,528
Jun 14, 202415,900.0016,890.0015,720.0016,890.0016,539.59141,632
Jun 13, 202415,820.0016,180.0015,710.0015,850.0015,521.1663,416
Jun 12, 202415,770.0015,960.0015,720.0015,750.0015,423.2429,328
Jun 11, 202416,270.0016,290.0015,720.0015,750.0015,423.2490,213
Jun 10, 202416,650.0016,650.0016,170.0016,260.0015,922.6636,365
Jun 7, 202416,600.0016,600.0016,400.0016,520.0016,177.2618,763
Jun 5, 202416,590.0016,660.0016,310.0016,450.0016,108.7129,468
Jun 4, 202416,290.0016,680.0016,150.0016,500.0016,157.6843,222
Jun 3, 202416,290.0016,590.0016,290.0016,310.0015,971.6247,949
May 31, 202416,150.0016,400.0016,080.0016,330.0015,991.2048,259
May 30, 202416,360.0016,720.0016,100.0016,150.0015,814.9499,387
May 29, 202416,920.0016,980.0016,380.0016,500.0016,157.6865,309
May 28, 202417,480.0017,480.0016,890.0016,980.0016,627.7249,903
May 27, 202417,330.0017,540.0017,150.0017,240.0016,882.3263,256
May 24, 202417,430.0017,620.0017,270.0017,330.0016,970.4664,148
May 23, 202417,600.0017,600.0017,280.0017,380.0017,019.4261,742
May 22, 202417,100.0017,620.0017,030.0017,560.0017,195.69148,820
May 21, 202416,680.0017,060.0016,650.0017,030.0016,676.6874,185
May 20, 202416,790.0016,930.0016,600.0016,680.0016,333.9445,894
May 17, 202416,720.0016,890.0016,560.0016,860.0016,510.2179,772
May 16, 202416,850.0016,960.0016,590.0016,690.0016,343.7358,572
May 14, 202416,940.0016,970.0016,640.0016,810.0016,461.2476,601
May 13, 202417,200.0017,300.0016,720.0016,760.0016,412.2894,408
May 10, 202417,500.0017,840.0016,820.0017,050.0016,696.27234,435
May 9, 202416,950.0017,900.0016,650.0017,490.0017,127.14384,231
May 8, 202416,420.0016,600.0016,280.0016,330.0015,991.2031,863
May 7, 202416,270.0016,620.0016,210.0016,420.0016,079.3447,280
May 3, 202416,270.0016,380.0016,160.0016,250.0015,912.8623,550
May 2, 202416,330.0016,430.0016,190.0016,270.0015,932.4513,048
Apr 30, 202416,300.0016,330.0016,110.0016,330.0015,991.2018,051
Apr 29, 202416,060.0016,300.0016,010.0016,300.0015,961.8328,244
Apr 26, 202416,280.0016,280.0016,000.0016,150.0015,814.9424,559
Apr 25, 202416,330.0016,330.0016,160.0016,200.0015,863.9014,794
Apr 24, 202416,210.0016,380.0016,100.0016,260.0015,922.6621,620
Apr 23, 202416,610.0016,810.0016,200.0016,200.0015,863.9030,834
Apr 22, 202417,200.0017,350.0016,500.0016,700.0016,353.5378,093
Apr 19, 202416,950.0017,270.0016,720.0017,200.0016,843.15100,364
Apr 18, 202416,700.0016,990.0016,570.0016,760.0016,412.2825,739
Apr 17, 202417,100.0017,140.0016,700.0016,700.0016,353.5342,082
Apr 16, 202416,110.0017,190.0015,860.0016,980.0016,627.72184,080
Apr 15, 202415,970.0016,120.0015,910.0016,110.0015,775.7729,125
Apr 12, 202416,080.0016,440.0016,020.0016,170.0015,834.5227,494
Apr 11, 202416,280.0016,280.0015,900.0016,080.0015,746.3925,701

Related Tickers

MXN.F MIXI, Inc.
18.50
-3.14%
 
GRVY Gravity Co., Ltd.
59.69
+0.43%
 
SKLZ Skillz Inc.
4.0550
+0.87%
 
RBLX Roblox Corporation
56.07
-0.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.