Neowiz - 095660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	24,050	24,300	24,300	24,450	23,850	52,748
October 21, 2025	24,450	24,050	24,050	24,550	23,950	43,625
October 20, 2025	24,650	24,300	24,300	24,750	24,000	52,851
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

Neowiz (095660.KQ) KOE