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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	12,910	12,900	12,900	13,080	12,780	61,904
December 29, 2025	13,510	13,030	13,030	13,590	13,020	69,897
December 26, 2025	13,760	13,720	13,720	13,800	13,580	68,176
December 24, 2025	13,580	13,700	13,700	13,760	13,470	47,837
December 23, 2025	13,750	13,650	13,650	13,860	13,390	47,511
December 22, 2025	13,690	13,740	13,740	13,820	13,680	21,413
December 19, 2025	13,490	13,690	13,690	13,770	13,490	35,357
December 18, 2025	13,660	13,510	13,510	13,660	13,310	41,490
December 17, 2025	13,420	13,390	13,390	14,000	13,250	62,200
December 16, 2025	13,640	13,480	13,480	13,930	12,900	88,373
December 15, 2025	14,050	13,810	13,810	14,180	13,800	46,636
December 12, 2025	14,520	14,240	14,240	14,520	14,040	75,901
December 11, 2025	14,220	14,300	14,300	14,740	14,190	191,157
December 10, 2025	14,390	14,350	14,350	14,480	14,220	35,137
December 09, 2025	14,400	14,360	14,360	14,580	14,350	38,342
December 08, 2025	14,570	14,480	14,480	14,660	14,340	41,615
December 05, 2025	14,830	14,580	14,580	14,830	14,500	46,745
December 04, 2025	14,650	14,800	14,800	14,830	14,650	41,084
December 03, 2025	14,810	14,770	14,770	14,850	14,510	62,028
December 02, 2025	14,890	14,810	14,810	14,890	14,460	94,698
December 01, 2025	14,400	14,620	14,620	14,930	14,220	164,051
November 28, 2025	13,780	14,160	14,160	14,200	13,780	68,761
November 27, 2025	13,370	13,750	13,750	13,800	13,370	41,808
November 26, 2025	13,760	13,530	13,530	13,900	13,450	68,574
November 25, 2025	13,880	13,900	13,900	14,050	13,720	68,493
November 24, 2025	13,020	13,760	13,760	13,840	13,020	189,121
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

Webzen Inc. (069080.KQ) KOE