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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,300	14,180	14,180	14,360	13,850	139,336
February 19, 2026	14,900	14,550	14,550	15,030	14,100	243,578
February 13, 2026	14,930	14,480	14,480	14,930	14,210	140,072
February 12, 2026	15,010	15,240	15,240	15,320	14,470	148,107
February 11, 2026	15,040	14,660	14,660	15,060	14,650	50,740
February 10, 2026	15,000	14,920	14,920	15,240	14,880	81,661
February 09, 2026	14,650	15,100	15,100	15,220	14,600	97,495
February 06, 2026	14,680	14,500	14,500	14,800	14,210	124,151
February 05, 2026	14,520	14,600	14,600	15,090	14,430	131,548
February 04, 2026	15,300	14,810	14,810	15,300	14,740	165,751
February 03, 2026	15,600	15,300	15,300	15,620	14,610	181,947
February 02, 2026	16,590	14,990	14,990	16,590	14,860	286,944
January 30, 2026	17,800	17,310	17,310	17,850	16,420	312,635
January 29, 2026	16,390	17,990	17,990	18,010	15,900	459,470
January 28, 2026	15,350	16,100	16,100	16,140	15,050	359,731
January 27, 2026	14,870	15,050	15,050	15,470	14,780	337,840
January 26, 2026	12,900	15,100	15,100	15,200	12,710	625,962
January 23, 2026	12,070	12,670	12,670	12,670	11,910	178,874
January 22, 2026	12,020	11,870	11,870	12,170	11,740	150,045
January 21, 2026	12,200	12,220	12,220	12,340	12,000	107,870
January 20, 2026	12,110	12,230	12,230	12,340	12,070	71,156
January 19, 2026	12,100	12,150	12,150	12,330	11,980	71,616
January 16, 2026	12,400	12,150	12,150	12,400	12,150	75,197
January 15, 2026	12,580	12,390	12,390	12,580	12,280	59,143
January 14, 2026	12,340	12,570	12,570	12,660	12,340	36,676
January 13, 2026	12,320	12,340	12,340	12,500	12,320	35,035
January 12, 2026	12,350	12,320	12,320	12,520	12,270	37,612
January 09, 2026	12,320	12,390	12,390	12,480	12,320	18,941
January 08, 2026	12,410	12,400	12,400	12,450	12,190	59,961
January 07, 2026	12,870	12,450	12,450	12,910	12,410	70,155
January 06, 2026	12,910	12,940	12,940	13,180	12,890	43,305
January 05, 2026	13,150	13,000	13,000	13,400	12,900	77,646
January 02, 2026	12,900	12,990	12,990	13,160	12,850	117,165
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

Webzen Inc. (069080.KQ) KOE