Neowiz - 095660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24,350	24,150	24,150	24,700	24,100	47,390
October 16, 2025	24,750	24,550	24,550	25,100	24,450	76,252
October 15, 2025	24,900	24,600	24,600	24,950	24,200	174,910
October 14, 2025	24,000	23,650	23,650	24,150	23,500	68,214
October 13, 2025	24,400	23,950	23,950	24,400	23,850	47,518
October 10, 2025	24,850	24,450	24,450	25,050	24,400	57,625
October 02, 2025	25,450	24,800	24,800	25,600	24,700	51,452
October 01, 2025	25,650	25,250	25,250	25,650	25,100	48,004
September 30, 2025	25,400	25,550	25,550	25,700	25,000	49,723
September 29, 2025	25,600	25,600	25,600	25,950	25,500	30,331
September 26, 2025	26,000	25,500	25,500	26,150	25,250	70,651
September 25, 2025	26,300	26,150	26,150	26,500	25,950	74,184
September 24, 2025	26,900	26,350	26,350	27,000	26,000	79,596
September 23, 2025	27,350	26,700	26,700	27,450	26,250	119,607
September 22, 2025	27,400	27,350	27,350	27,500	27,050	74,692
September 19, 2025	27,450	27,350	27,350	27,700	26,900	157,219
September 18, 2025	28,250	27,450	27,450	28,550	26,850	257,351
September 17, 2025	28,400	28,600	28,600	28,800	28,200	78,456
September 16, 2025	28,300	28,700	28,700	28,925	28,150	106,090
September 15, 2025	27,450	29,000	29,000	29,100	27,450	340,959
September 12, 2025	26,250	27,100	27,100	27,250	26,050	215,502
September 11, 2025	25,050	26,500	26,500	26,600	25,050	191,687
September 10, 2025	24,850	25,250	25,250	25,350	24,800	69,394
September 09, 2025	24,700	24,900	24,900	25,050	24,700	58,250
September 08, 2025	24,300	24,800	24,800	24,900	24,250	45,801
September 05, 2025	24,250	24,400	24,400	24,500	24,200	43,201
September 04, 2025	24,250	24,200	24,200	24,300	23,950	30,050
September 03, 2025	23,800	24,250	24,250	24,300	23,700	32,653
September 02, 2025	24,150	24,000	24,000	24,350	23,800	24,310
September 01, 2025	24,250	24,150	24,150	24,350	23,900	37,476
August 29, 2025	24,550	24,250	24,250	24,650	24,050	70,343
August 28, 2025	24,200	24,250	24,250	24,450	24,050	55,219
August 27, 2025	23,750	24,250	24,250	24,350	23,750	66,861
August 26, 2025	23,300	23,850	23,850	24,000	23,250	61,858
August 25, 2025	23,200	23,300	23,300	23,450	23,050	17,156
August 22, 2025	23,250	23,100	23,100	23,300	23,000	25,015
August 21, 2025	23,250	23,300	23,300	23,600	23,200	52,415
August 20, 2025	23,150	23,200	23,200	23,200	22,700	41,645
August 19, 2025	23,300	23,250	23,250	23,450	23,050	25,500
August 18, 2025	23,200	23,300	23,300	23,550	22,900	68,572
August 14, 2025	22,950	23,250	23,250	23,350	22,850	43,411
August 13, 2025	23,500	22,900	22,900	23,600	22,500	157,909
August 12, 2025	23,800	23,500	23,500	24,000	23,500	127,989
August 11, 2025	24,850	24,050	24,050	24,850	24,000	101,044
August 08, 2025	27,900	24,700	24,700	27,900	24,600	472,275
August 07, 2025	25,850	26,950	26,950	27,300	25,750	179,640
August 06, 2025	25,200	25,800	25,800	25,850	25,000	73,427
August 05, 2025	24,550	25,200	25,200	25,300	24,400	66,217
August 04, 2025	24,000	24,500	24,500	24,700	23,900	46,271
August 01, 2025	24,850	24,050	24,050	24,950	24,000	69,898
July 31, 2025	24,750	24,800	24,800	25,050	24,650	89,218
July 30, 2025	24,650	24,750	24,750	24,950	24,600	53,293
July 29, 2025	24,400	24,700	24,700	24,800	24,300	46,815
July 28, 2025	24,900	24,600	24,600	25,100	24,500	43,709
July 25, 2025	24,800	24,850	24,850	25,100	24,750	45,144
July 24, 2025	25,550	24,950	24,950	25,700	24,700	68,112
July 23, 2025	25,000	25,150	25,150	25,800	24,350	122,598
July 22, 2025	24,600	24,700	24,700	25,400	24,500	55,882
July 21, 2025	24,550	24,450	24,450	24,650	24,400	17,222
July 18, 2025	24,800	24,650	24,650	24,800	24,500	22,803

Neowiz (095660.KQ) KOE