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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	14,500	14,200	14,200	14,500	14,080	29,968
August 21, 2025	14,210	14,310	14,310	14,500	14,210	48,317
August 20, 2025	14,290	14,360	14,360	14,430	13,970	49,863
August 19, 2025	14,100	14,150	14,150	14,280	13,990	31,239
August 18, 2025	14,420	13,960	13,960	14,430	13,960	59,486
August 14, 2025	14,800	14,420	14,420	14,800	14,420	171,585
August 13, 2025	14,460	14,510	14,510	14,790	14,200	115,218
August 12, 2025	14,500	14,560	14,560	14,800	14,430	78,083
August 11, 2025	14,340	14,650	14,650	14,990	14,320	67,842
August 08, 2025	14,580	14,490	14,490	14,750	14,300	79,356
August 07, 2025	14,650	14,840	14,840	14,900	14,650	37,995
August 06, 2025	14,700	14,750	14,750	14,790	14,550	42,336
August 05, 2025	14,690	14,560	14,560	14,870	14,530	34,596
August 04, 2025	14,300	14,650	14,650	14,870	14,290	44,465
August 01, 2025	14,530	14,420	14,420	14,610	14,270	55,610
July 31, 2025	14,510	14,650	14,650	14,770	14,490	32,172
July 30, 2025	14,370	14,580	14,580	14,700	14,370	25,113
July 29, 2025	14,320	14,510	14,510	14,700	14,300	32,260
July 28, 2025	14,590	14,500	14,500	14,690	14,380	32,926
July 25, 2025	14,600	14,720	14,720	14,750	14,600	32,584
July 24, 2025	14,710	14,660	14,660	14,990	14,580	27,841
July 23, 2025	14,770	14,810	14,810	14,880	14,390	78,054
July 22, 2025	14,950	14,770	14,770	14,950	14,680	46,357
July 21, 2025	15,120	14,970	14,970	15,160	14,860	40,152
July 18, 2025	15,080	15,130	15,130	15,230	14,910	97,301
July 17, 2025	14,940	15,080	15,080	15,400	14,750	131,268
July 16, 2025	14,910	15,020	15,020	15,230	14,800	63,986
July 15, 2025	14,990	14,930	14,930	15,190	14,800	42,884
July 14, 2025	14,860	15,100	15,100	15,410	14,760	106,099
July 11, 2025	14,380	14,940	14,940	15,190	14,380	108,617
July 10, 2025	14,490	14,350	14,350	14,580	14,310	59,662
July 09, 2025	14,320	14,500	14,500	14,640	14,320	32,672
July 08, 2025	14,330	14,440	14,440	14,700	14,330	29,139
July 07, 2025	14,450	14,440	14,440	14,650	14,230	32,912

Webzen Inc. (069080.KQ) KOE