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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	14,530	14,450	14,450	14,690	14,400	39,361
July 03, 2025	14,550	14,600	14,600	14,780	14,410	19,843
July 02, 2025	14,530	14,560	14,560	14,860	14,400	46,636
July 01, 2025	14,940	14,670	14,670	14,940	14,670	35,442
June 30, 2025	14,660	14,700	14,700	14,870	14,480	66,892
June 27, 2025	14,750	14,520	14,520	14,840	14,330	44,828
June 26, 2025	15,000	14,750	14,750	15,040	14,530	56,868
June 25, 2025	15,130	15,140	15,140	15,190	14,910	51,729
June 24, 2025	14,950	15,160	15,160	15,300	14,830	84,943
June 23, 2025	14,750	14,930	14,930	14,930	14,560	56,170
June 20, 2025	14,790	14,840	14,840	14,930	14,560	43,655
June 19, 2025	14,620	14,780	14,780	14,900	14,620	44,550
June 18, 2025	14,180	14,770	14,770	14,830	14,170	70,604
June 17, 2025	14,380	14,340	14,340	14,990	14,200	102,436
June 16, 2025	14,860	14,440	14,440	14,930	14,380	57,562
June 13, 2025	14,410	14,700	14,700	14,840	14,370	154,402
June 12, 2025	14,590	14,550	14,550	14,820	14,550	99,752
June 11, 2025	14,850	14,680	14,680	14,900	14,570	80,251
June 10, 2025	14,500	14,820	14,820	15,260	14,420	73,911
June 09, 2025	14,500	14,650	14,650	14,830	14,300	91,805
June 05, 2025	13,900	14,130	14,130	14,400	13,900	51,190
June 04, 2025	14,230	13,890	13,890	14,390	13,820	102,268
June 02, 2025	13,860	13,950	13,950	14,200	13,780	61,873
May 30, 2025	13,850	13,860	13,860	14,050	13,810	24,880
May 29, 2025	14,130	13,950	13,950	14,130	13,890	37,542
May 28, 2025	13,680	13,880	13,880	14,010	13,620	46,142
May 27, 2025	13,620	13,680	13,680	13,730	13,570	35,308
May 26, 2025	13,910	13,680	13,680	13,930	13,560	47,333
May 23, 2025	13,740	13,630	13,630	13,840	13,620	15,349
May 22, 2025	13,600	13,740	13,740	13,860	13,600	19,728

Webzen Inc. (069080.KQ) KOE