Neowiz - 095660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	25,400	25,400	25,400	25,650	25,200	33,567
January 16, 2026	25,700	25,200	25,200	25,900	25,200	50,268
January 15, 2026	26,200	25,600	25,600	26,200	25,550	48,715
January 14, 2026	25,100	26,250	26,250	26,400	24,900	153,120
January 13, 2026	25,150	24,950	24,950	25,600	24,900	25,546
January 12, 2026	25,100	25,300	25,300	25,700	24,900	49,334
January 09, 2026	25,200	25,000	25,000	25,450	24,800	35,875
January 08, 2026	25,450	24,800	24,800	25,800	24,700	38,029
January 07, 2026	25,750	25,400	25,400	26,000	25,400	56,169
January 06, 2026	24,750	26,300	26,300	26,400	24,700	144,375
January 05, 2026	25,500	24,950	24,950	25,750	24,600	59,483
January 02, 2026	24,100	25,400	25,400	25,450	23,650	74,925
December 30, 2025	24,350	24,300	24,300	24,850	24,200	35,752
December 29, 2025	24,600	24,550	24,550	24,800	24,400	45,328
December 26, 2025	25,300	24,800	24,800	25,350	24,650	54,047
December 24, 2025	25,450	25,250	25,250	25,450	24,500	72,903
December 23, 2025	25,400	25,450	25,450	25,500	25,000	40,941
December 22, 2025	25,150	25,150	25,150	25,450	24,950	25,235
December 19, 2025	24,850	24,900	24,900	25,200	24,550	44,315
December 18, 2025	26,000	24,900	24,900	26,000	24,900	54,701
December 17, 2025	25,350	26,000	26,000	26,000	25,150	64,596
December 16, 2025	25,200	25,450	25,450	25,850	24,950	64,561
December 15, 2025	23,950	25,400	25,400	25,600	23,700	151,695
December 12, 2025	24,050	24,050	24,050	24,400	23,900	42,532
December 11, 2025	24,550	24,100	24,100	24,550	23,800	155,963
December 10, 2025	24,800	24,600	24,600	24,900	24,400	54,672
December 09, 2025	25,000	24,900	24,900	25,050	24,600	72,191
December 08, 2025	25,800	25,250	25,250	25,950	24,950	80,101
December 05, 2025	26,600	26,000	26,000	26,600	25,700	40,656
December 04, 2025	26,700	26,550	26,550	26,850	25,900	47,873
December 03, 2025	26,400	26,550	26,550	26,900	26,300	38,859
December 02, 2025	26,250	26,650	26,650	26,700	25,600	121,065
December 01, 2025	25,300	26,000	26,000	26,200	24,950	110,051
November 28, 2025	24,900	25,200	25,200	25,350	24,800	69,166
November 27, 2025	24,650	24,550	24,550	24,850	24,550	26,034
November 26, 2025	24,850	24,650	24,650	25,000	24,550	32,345
November 25, 2025	24,650	24,800	24,800	24,850	24,350	38,804
November 24, 2025	24,800	24,450	24,450	24,850	24,350	35,401
November 21, 2025	24,300	24,700	24,700	24,900	24,200	43,567
November 20, 2025	24,900	24,950	24,950	25,200	24,550	60,136
November 19, 2025	24,500	24,900	24,900	25,050	24,200	69,298
November 18, 2025	24,600	24,550	24,550	25,000	24,050	67,422
November 17, 2025	25,200	24,800	24,800	25,250	24,550	40,869
November 14, 2025	25,500	25,100	25,100	25,650	24,900	67,416
November 13, 2025	25,900	25,900	25,900	26,500	25,550	82,971
November 12, 2025	25,850	26,100	26,100	26,700	25,600	191,131
November 11, 2025	26,100	25,550	25,550	26,450	25,400	73,480
November 10, 2025	24,950	25,950	25,950	26,150	24,900	84,004
November 07, 2025	24,600	24,750	24,750	24,850	24,250	67,802
November 06, 2025	25,700	24,700	24,700	25,700	24,500	57,085
November 05, 2025	25,900	25,400	25,400	25,900	23,600	98,689
November 04, 2025	24,900	25,750	25,750	26,000	24,650	126,700
November 03, 2025	24,950	24,900	24,900	25,400	24,750	83,966
October 31, 2025	24,750	24,500	24,500	25,100	24,500	54,163
October 30, 2025	24,800	24,700	24,700	24,900	24,300	78,102
October 29, 2025	24,750	24,900	24,900	25,000	24,500	49,866
October 28, 2025	24,350	24,550	24,550	24,800	24,150	52,356
October 27, 2025	24,050	24,150	24,150	24,350	24,000	86,266
October 24, 2025	24,650	24,250	24,250	24,750	24,200	38,695
October 23, 2025	24,000	24,550	24,550	24,700	24,000	53,911

Neowiz (095660.KQ) KOE