Neowiz - 095660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	24,400	24,700	24,700	24,700	24,150	25,631
July 16, 2025	24,550	24,500	24,500	24,800	24,300	34,230
July 15, 2025	24,550	24,100	24,100	24,800	24,100	36,240
July 14, 2025	24,400	24,650	24,650	24,650	24,200	36,431
July 11, 2025	24,400	24,400	24,400	24,650	24,300	28,036
July 10, 2025	24,250	24,400	24,400	24,700	23,950	52,739
July 09, 2025	23,850	24,200	24,200	24,400	23,800	35,008
July 08, 2025	23,900	23,900	23,900	24,300	23,800	39,054
July 07, 2025	24,000	23,850	23,850	24,400	23,850	33,830
July 04, 2025	24,650	24,150	24,150	24,900	24,050	50,487
July 03, 2025	24,800	24,750	24,750	24,950	24,550	62,754
July 02, 2025	25,000	24,800	24,800	25,100	24,600	43,185
July 01, 2025	25,200	25,050	25,050	25,550	24,900	73,024
June 30, 2025	25,100	25,200	25,200	25,300	24,800	98,907
June 27, 2025	24,650	24,950	24,950	25,150	24,600	80,800
June 26, 2025	25,200	24,650	24,650	25,500	24,100	160,730
June 25, 2025	25,050	25,450	25,450	25,600	24,850	98,240
June 24, 2025	24,050	25,050	25,050	25,600	23,850	228,100
June 23, 2025	23,700	23,850	23,850	23,900	23,450	66,900
June 20, 2025	24,100	24,150	24,150	24,150	23,400	104,145
June 19, 2025	23,900	23,800	23,800	24,150	23,500	53,724
June 18, 2025	23,000	24,000	24,000	24,100	22,800	135,510
June 17, 2025	23,350	23,200	23,200	23,400	22,850	151,522
June 16, 2025	23,600	23,350	23,350	23,700	23,200	121,560
June 13, 2025	24,100	23,750	23,750	24,250	23,000	232,885
June 12, 2025	24,100	23,950	23,950	24,350	23,800	149,988
June 11, 2025	24,400	24,200	24,200	24,650	24,050	165,951
June 10, 2025	24,000	24,400	24,400	24,600	23,800	190,693
June 09, 2025	24,950	23,800	23,800	25,250	23,650	535,811
June 05, 2025	26,150	26,350	26,350	26,500	25,400	154,074
June 04, 2025	25,800	26,300	26,300	26,300	25,700	105,812
June 02, 2025	25,550	25,600	25,600	25,750	25,100	84,979
May 30, 2025	25,250	25,600	25,600	25,950	25,250	68,333
May 29, 2025	25,450	25,500	25,500	25,600	25,100	58,026
May 28, 2025	24,900	25,300	25,300	25,700	24,900	67,756
May 27, 2025	24,900	25,050	25,050	25,250	24,900	40,258
May 26, 2025	25,100	25,100	25,100	25,300	24,850	54,707
May 23, 2025	24,700	24,850	24,850	24,950	24,350	91,108
May 22, 2025	25,500	24,350	24,350	26,300	23,500	273,310

Neowiz (095660.KQ) KOE