Webzen Inc. - 069080.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	12,320	13,040	13,040	13,050	12,320	108,411
November 20, 2025	12,500	12,640	12,640	12,740	12,500	47,568
November 19, 2025	12,500	12,600	12,600	12,650	12,310	70,676
November 18, 2025	12,750	12,500	12,500	12,940	12,480	101,977
November 17, 2025	12,990	12,940	12,940	13,180	12,800	62,677
November 14, 2025	13,040	12,870	12,870	13,070	12,870	105,167
November 13, 2025	12,800	13,040	13,040	13,180	12,800	141,239
November 12, 2025	12,530	12,820	12,820	12,890	12,520	53,450
November 11, 2025	12,500	12,640	12,640	12,730	12,460	51,318
November 10, 2025	12,260	12,600	12,600	12,630	12,210	94,686
November 07, 2025	12,370	12,110	12,110	12,370	11,890	92,945
November 06, 2025	12,210	12,300	12,300	12,370	12,120	58,254
November 05, 2025	12,150	12,160	12,160	12,170	11,860	99,998
November 04, 2025	12,030	12,080	12,080	12,240	12,010	61,351
November 03, 2025	12,260	12,070	12,070	12,360	12,070	71,701
October 31, 2025	12,240	12,070	12,070	12,240	12,070	58,826
October 30, 2025	12,340	12,060	12,060	12,360	12,050	93,435
October 29, 2025	12,460	12,370	12,370	12,460	12,210	83,480
October 28, 2025	12,340	12,470	12,470	12,600	12,270	61,726
October 27, 2025	12,260	12,290	12,290	12,420	12,200	51,118
October 24, 2025	12,250	12,220	12,220	12,350	12,200	38,345
October 23, 2025	12,190	12,250	12,250	12,380	12,190	46,488
October 22, 2025	12,190	12,320	12,320	12,370	12,110	52,633
October 21, 2025	12,350	12,210	12,210	12,550	12,200	70,237
October 20, 2025	12,360	12,340	12,340	12,610	12,210	47,312
October 17, 2025	12,360	12,380	12,380	12,800	12,330	43,356
October 16, 2025	12,840	12,560	12,560	12,850	12,520	70,516
October 15, 2025	12,220	12,790	12,790	12,860	12,220	70,076
October 14, 2025	12,340	12,150	12,150	12,600	12,080	81,548
October 13, 2025	12,560	12,430	12,430	12,590	12,290	46,865
October 10, 2025	12,750	12,530	12,530	12,750	12,500	79,431
October 02, 2025	13,220	12,750	12,750	13,310	12,750	280,771
October 01, 2025	13,070	13,170	13,170	13,280	13,010	54,098
September 30, 2025	13,400	13,060	13,060	13,670	13,060	121,671
September 29, 2025	13,940	13,500	13,500	14,000	13,380	164,004
September 26, 2025	14,450	14,050	14,050	14,560	14,010	76,857
September 25, 2025	14,450	14,520	14,520	14,700	14,320	73,535
September 24, 2025	14,800	14,600	14,600	14,830	14,450	59,680
September 23, 2025	14,790	14,700	14,700	14,910	14,420	50,351
September 22, 2025	14,800	14,610	14,610	14,860	14,610	44,360
September 19, 2025	14,760	14,750	14,750	14,880	14,640	56,253
September 18, 2025	14,400	14,770	14,770	14,850	14,280	115,115
September 17, 2025	14,140	14,300	14,300	14,300	14,140	40,734
September 16, 2025	14,150	14,210	14,210	14,500	14,060	55,511
September 15, 2025	14,100	14,280	14,280	14,370	14,000	85,504
September 12, 2025	14,140	14,250	14,250	14,330	14,090	128,470
September 11, 2025	13,910	14,100	14,100	14,380	13,860	145,009
September 10, 2025	13,760	14,000	14,000	14,200	13,760	156,411
September 09, 2025	13,730	13,760	13,760	13,990	13,710	76,879
September 08, 2025	13,790	13,760	13,760	13,860	13,640	30,529
September 05, 2025	13,740	13,640	13,640	13,790	13,580	20,210
September 04, 2025	13,520	13,560	13,560	13,730	13,510	27,677
September 03, 2025	13,770	13,510	13,510	13,820	13,440	71,644
September 02, 2025	13,950	13,970	13,970	14,070	13,750	31,954
September 01, 2025	14,310	13,900	13,900	14,380	13,900	37,023
August 29, 2025	14,310	14,210	14,210	14,430	14,170	35,102
August 28, 2025	14,300	14,350	14,350	14,430	14,280	28,409
August 27, 2025	14,320	14,420	14,420	14,670	14,220	31,977
August 26, 2025	14,120	14,460	14,460	14,560	14,090	75,714
August 25, 2025	14,190	14,170	14,170	14,340	14,130	19,370

Webzen Inc. (069080.KQ) KOE