Neowiz - 095660.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,200	27,200	27,200	27,300	26,350	80,242
February 19, 2026	26,500	27,150	27,150	27,350	26,400	144,742
February 13, 2026	25,900	26,150	26,150	26,700	25,550	88,861
February 12, 2026	26,250	25,850	25,850	26,400	25,700	122,000
February 11, 2026	26,500	26,350	26,350	26,700	26,050	107,258
February 10, 2026	28,800	26,700	26,700	28,850	26,600	195,310
February 09, 2026	27,800	28,800	28,750	28,900	27,500	78,287
February 06, 2026	28,150	27,600	27,600	28,750	27,250	79,002
February 05, 2026	27,700	28,200	28,200	29,100	27,650	108,396
February 04, 2026	28,750	28,300	28,300	29,000	27,950	69,648
February 03, 2026	29,150	28,750	28,750	29,150	27,800	148,229
February 02, 2026	29,100	28,100	28,100	30,500	28,100	196,527
January 30, 2026	31,500	30,500	30,500	31,550	30,350	176,336
January 29, 2026	30,100	30,950	30,950	31,250	29,050	213,033
January 28, 2026	30,600	29,700	29,700	31,500	28,900	317,271
January 27, 2026	29,450	29,950	29,950	30,500	28,850	336,197
January 26, 2026	27,000	29,450	29,450	29,550	26,800	399,495
January 23, 2026	26,000	26,600	26,600	26,800	25,450	176,295
January 22, 2026	25,250	25,800	25,800	26,050	25,150	76,718
January 21, 2026	25,400	25,300	25,300	25,600	24,850	76,284
January 20, 2026	25,500	25,750	25,750	26,000	25,100	63,798
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

Neowiz (095660.KQ) KOE