Neowiz Holdings Corporation 042420
KRX · South Korea · Technology Services
KRW 22,300.00-450.00 (-1.98%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,300.00 | -1.98% | KRW 22,750.00 | KRW 23,000.00 | KRW 22,150.00 | 8.62K |
| 2026-10-01 | KRW 22,750.00 | -1.09% | KRW 22,700.00 | KRW 22,950.00 | KRW 22,300.00 | 4.42K |
| 2026-09-30 | KRW 23,000.00 | -1.08% | KRW 23,100.00 | KRW 23,550.00 | KRW 22,750.00 | 9.96K |
| 2026-09-29 | KRW 23,250.00 | -1.27% | KRW 23,000.00 | KRW 23,700.00 | KRW 23,000.00 | 6.16K |
| 2026-09-28 | KRW 23,550.00 | +1.29% | KRW 23,250.00 | KRW 23,950.00 | KRW 23,150.00 | 5.26K |
| 2026-09-23 | KRW 23,250.00 | +0.65% | KRW 22,750.00 | KRW 23,350.00 | KRW 22,750.00 | 4.63K |
| 2026-09-22 | KRW 23,100.00 | +1.99% | KRW 22,650.00 | KRW 23,150.00 | KRW 22,650.00 | 8.49K |
| 2026-09-21 | KRW 22,650.00 | -3.62% | KRW 23,050.00 | KRW 23,350.00 | KRW 22,450.00 | 11.29K |
| 2026-09-18 | KRW 23,500.00 | -0.84% | KRW 23,700.00 | KRW 23,800.00 | KRW 23,050.00 | 11.59K |
| 2026-09-17 | KRW 23,700.00 | -1.25% | KRW 23,700.00 | KRW 24,100.00 | KRW 23,250.00 | 9.29K |
| 2026-09-16 | KRW 24,000.00 | -0.62% | KRW 24,300.00 | KRW 24,300.00 | KRW 23,700.00 | 8.97K |
| 2026-09-15 | KRW 24,150.00 | 0.00% | KRW 24,100.00 | KRW 24,500.00 | KRW 23,850.00 | 9.36K |
| 2026-09-14 | KRW 24,150.00 | +0.63% | KRW 24,100.00 | KRW 24,200.00 | KRW 23,700.00 | 9.61K |
| 2026-09-11 | KRW 24,000.00 | 0.00% | KRW 24,000.00 | KRW 24,100.00 | KRW 23,800.00 | 8.03K |
| 2026-09-10 | KRW 24,000.00 | +0.42% | KRW 23,900.00 | KRW 24,000.00 | KRW 23,700.00 | 6.71K |
| 2026-09-09 | KRW 23,900.00 | 0.00% | KRW 23,700.00 | KRW 23,950.00 | KRW 23,650.00 | 5.39K |
| 2026-09-08 | KRW 23,900.00 | 0.00% | KRW 23,750.00 | KRW 24,050.00 | KRW 23,700.00 | 5.92K |
| 2026-09-07 | KRW 23,900.00 | +0.21% | KRW 23,900.00 | KRW 24,050.00 | KRW 23,700.00 | 6.29K |
| 2026-09-04 | KRW 23,850.00 | -0.21% | KRW 23,800.00 | KRW 24,000.00 | KRW 23,600.00 | 5.91K |
| 2026-09-03 | KRW 23,900.00 | -1.04% | KRW 23,800.00 | KRW 24,250.00 | KRW 23,600.00 | 7.12K |
| 2026-09-02 | KRW 24,150.00 | -0.62% | KRW 23,550.00 | KRW 24,350.00 | KRW 23,550.00 | 7.68K |
| 2026-09-01 | KRW 24,300.00 | +0.41% | KRW 23,800.00 | KRW 24,400.00 | KRW 23,800.00 | 9.17K |
| 2026-08-31 | KRW 24,200.00 | +2.11% | KRW 23,700.00 | KRW 24,200.00 | KRW 23,450.00 | 9.02K |
| 2026-08-28 | KRW 23,700.00 | +0.85% | KRW 23,200.00 | KRW 23,700.00 | KRW 23,200.00 | 7.41K |
| 2026-08-27 | KRW 23,500.00 | 0.00% | KRW 23,750.00 | KRW 23,750.00 | KRW 23,000.00 | 10.06K |
| 2026-08-26 | KRW 23,500.00 | -0.63% | KRW 23,350.00 | KRW 23,650.00 | KRW 23,300.00 | 7.80K |
| 2026-08-25 | KRW 23,650.00 | +0.42% | KRW 23,300.00 | KRW 23,650.00 | KRW 23,300.00 | 7.25K |
| 2026-08-24 | KRW 23,550.00 | +0.21% | KRW 23,450.00 | KRW 23,850.00 | KRW 23,450.00 | 6.01K |
| 2026-08-21 | KRW 23,500.00 | -1.05% | KRW 23,750.00 | KRW 23,950.00 | KRW 23,200.00 | 9.26K |
| 2026-08-20 | KRW 23,750.00 | 0.00% | KRW 24,000.00 | KRW 24,100.00 | KRW 23,500.00 | 8.92K |
| 2026-08-19 | KRW 23,750.00 | -0.84% | KRW 23,850.00 | KRW 23,900.00 | KRW 23,200.00 | 6.68K |
| 2026-08-18 | KRW 23,950.00 | 0.00% | KRW 23,950.00 | KRW 24,050.00 | KRW 23,550.00 | 8.17K |
| 2026-08-14 | KRW 23,950.00 | +0.42% | KRW 23,750.00 | KRW 24,100.00 | KRW 23,700.00 | 8.52K |
| 2026-08-13 | KRW 23,850.00 | -0.63% | KRW 23,750.00 | KRW 24,150.00 | KRW 23,550.00 | 9.33K |
| 2026-08-12 | KRW 24,000.00 | -1.84% | KRW 24,300.00 | KRW 24,600.00 | KRW 23,800.00 | 10.46K |
| 2026-08-11 | KRW 24,450.00 | +2.09% | KRW 24,200.00 | KRW 24,450.00 | KRW 23,800.00 | 8.15K |
| 2026-08-10 | KRW 23,950.00 | +0.63% | KRW 24,100.00 | KRW 24,350.00 | KRW 23,850.00 | 10.26K |
| 2026-08-07 | KRW 23,800.00 | +1.06% | KRW 23,800.00 | KRW 24,250.00 | KRW 23,800.00 | 9.85K |
| 2026-08-06 | KRW 23,550.00 | -1.05% | KRW 23,950.00 | KRW 24,050.00 | KRW 23,400.00 | 7.41K |
| 2026-08-05 | KRW 23,800.00 | -0.21% | KRW 24,100.00 | KRW 24,100.00 | KRW 23,250.00 | 8.98K |
| 2026-08-04 | KRW 23,850.00 | -0.42% | KRW 23,800.00 | KRW 24,200.00 | KRW 23,700.00 | 9.47K |
| 2026-08-03 | KRW 23,950.00 | +1.91% | KRW 23,050.00 | KRW 24,100.00 | KRW 23,050.00 | 10.34K |
| 2026-07-31 | KRW 23,500.00 | +4.44% | KRW 22,500.00 | KRW 23,950.00 | KRW 21,600.00 | 11.34K |
| 2026-07-30 | KRW 22,500.00 | +2.27% | KRW 21,450.00 | KRW 22,850.00 | KRW 21,450.00 | 10.78K |
| 2026-07-29 | KRW 22,000.00 | -4.14% | KRW 22,250.00 | KRW 23,500.00 | KRW 21,700.00 | 22.51K |
| 2026-07-28 | KRW 22,950.00 | -2.34% | KRW 23,350.00 | KRW 23,750.00 | KRW 22,450.00 | 10.92K |
| 2026-07-27 | KRW 23,500.00 | +1.95% | KRW 23,500.00 | KRW 23,650.00 | KRW 23,000.00 | 9.89K |
| 2026-07-24 | KRW 23,050.00 | -1.07% | KRW 23,250.00 | KRW 23,300.00 | KRW 22,500.00 | 5.67K |
| 2026-07-23 | KRW 23,300.00 | +2.19% | KRW 22,800.00 | KRW 23,300.00 | KRW 22,750.00 | 4.86K |
| 2026-07-22 | KRW 22,800.00 | +0.88% | KRW 22,600.00 | KRW 23,000.00 | KRW 22,450.00 | 6.78K |
| 2026-07-21 | KRW 22,600.00 | +1.80% | KRW 22,050.00 | KRW 22,600.00 | KRW 21,600.00 | 9.33K |
| 2026-07-20 | KRW 22,200.00 | -1.99% | KRW 22,650.00 | KRW 22,650.00 | KRW 21,850.00 | 6.94K |
| 2026-07-16 | KRW 22,650.00 | 0.00% | KRW 22,900.00 | KRW 22,900.00 | KRW 22,300.00 | 6.13K |
| 2026-07-15 | KRW 22,650.00 | +3.19% | KRW 21,900.00 | KRW 22,850.00 | KRW 21,900.00 | 7.84K |
| 2026-07-14 | KRW 21,950.00 | -0.23% | KRW 21,950.00 | KRW 22,100.00 | KRW 21,500.00 | 9.40K |
| 2026-07-13 | KRW 22,000.00 | -1.79% | KRW 22,450.00 | KRW 22,550.00 | KRW 21,550.00 | 12.94K |
| 2026-07-10 | KRW 22,400.00 | +5.16% | KRW 21,250.00 | KRW 22,400.00 | KRW 21,200.00 | 11.62K |
| 2026-07-09 | KRW 21,300.00 | +0.95% | KRW 20,400.00 | KRW 21,750.00 | KRW 20,400.00 | 10.77K |
| 2026-07-08 | KRW 21,100.00 | -3.65% | KRW 21,900.00 | KRW 22,350.00 | KRW 20,900.00 | 21.19K |
| 2026-07-07 | KRW 21,900.00 | +0.92% | KRW 21,850.00 | KRW 22,300.00 | KRW 21,400.00 | 12.99K |
| 2026-07-06 | KRW 21,700.00 | -2.47% | KRW 22,250.00 | KRW 22,300.00 | KRW 21,350.00 | 17.14K |
| 2026-07-03 | KRW 22,250.00 | +1.14% | KRW 22,000.00 | KRW 22,450.00 | KRW 21,500.00 | 12.71K |
| 2026-07-02 | KRW 22,000.00 | -2.00% | KRW 22,850.00 | KRW 22,900.00 | KRW 21,550.00 | 13.57K |
| 2026-07-01 | KRW 22,450.00 | +4.18% | KRW 21,850.00 | KRW 22,700.00 | KRW 21,250.00 | 10.36K |
| 2026-06-30 | KRW 21,550.00 | +4.11% | KRW 21,000.00 | KRW 22,100.00 | KRW 20,850.00 | 13.52K |
| 2026-06-29 | KRW 20,700.00 | +7.70% | KRW 18,790.00 | KRW 21,150.00 | KRW 18,790.00 | 14.78K |
| 2026-06-26 | KRW 19,220.00 | -2.78% | KRW 19,500.00 | KRW 19,550.00 | KRW 18,640.00 | 16.38K |
| 2026-06-25 | KRW 19,770.00 | -1.89% | KRW 19,990.00 | KRW 20,350.00 | KRW 19,710.00 | 12.38K |
| 2026-06-24 | KRW 20,150.00 | +0.50% | KRW 19,900.00 | KRW 20,500.00 | KRW 19,740.00 | 11.79K |
| 2026-06-23 | KRW 20,050.00 | -4.52% | KRW 20,850.00 | KRW 21,200.00 | KRW 20,050.00 | 10.12K |
| 2026-06-22 | KRW 21,000.00 | -1.87% | KRW 20,250.00 | KRW 21,400.00 | KRW 20,250.00 | 8.60K |
| 2026-06-19 | KRW 21,400.00 | -2.95% | KRW 21,800.00 | KRW 21,950.00 | KRW 20,500.00 | 13.18K |
| 2026-06-18 | KRW 22,050.00 | -0.68% | KRW 22,350.00 | KRW 22,350.00 | KRW 21,300.00 | 9.04K |
| 2026-06-17 | KRW 22,200.00 | +0.23% | KRW 22,200.00 | KRW 22,450.00 | KRW 21,750.00 | 8.87K |
| 2026-06-16 | KRW 22,150.00 | +1.61% | KRW 21,800.00 | KRW 22,350.00 | KRW 21,700.00 | 5.62K |
| 2026-06-15 | KRW 21,800.00 | +0.93% | KRW 21,950.00 | KRW 22,100.00 | KRW 21,500.00 | 9.33K |
| 2026-06-12 | KRW 21,600.00 | +3.10% | KRW 20,900.00 | KRW 22,100.00 | KRW 20,900.00 | 10.08K |
| 2026-06-11 | KRW 20,950.00 | +5.22% | KRW 20,200.00 | KRW 21,450.00 | KRW 19,450.00 | 12.09K |
| 2026-06-10 | KRW 19,910.00 | -5.42% | KRW 20,850.00 | KRW 21,050.00 | KRW 19,520.00 | 18.26K |
| 2026-06-09 | KRW 21,050.00 | +5.41% | KRW 19,810.00 | KRW 21,300.00 | KRW 19,620.00 | 12.13K |
| 2026-06-08 | KRW 19,970.00 | -5.80% | KRW 21,200.00 | KRW 21,200.00 | KRW 19,630.00 | 13.14K |
| 2026-06-05 | KRW 21,200.00 | -0.47% | KRW 21,050.00 | KRW 21,700.00 | KRW 20,500.00 | 8.67K |
| 2026-06-04 | KRW 21,300.00 | -0.70% | KRW 21,300.00 | KRW 21,900.00 | KRW 20,650.00 | 11.94K |
| 2026-06-02 | KRW 21,450.00 | +1.42% | KRW 21,200.00 | KRW 21,600.00 | KRW 20,200.00 | 19.17K |
| 2026-06-01 | KRW 21,150.00 | -3.86% | KRW 22,000.00 | KRW 22,150.00 | KRW 21,150.00 | 21.54K |
| 2026-05-29 | KRW 22,000.00 | -1.35% | KRW 22,200.00 | KRW 22,550.00 | KRW 21,800.00 | 12.15K |
| 2026-05-28 | KRW 22,300.00 | -1.11% | KRW 22,150.00 | KRW 22,550.00 | KRW 21,800.00 | 10.84K |
| 2026-05-27 | KRW 22,550.00 | -1.10% | KRW 22,800.00 | KRW 23,050.00 | KRW 21,900.00 | 19.47K |
| 2026-05-26 | KRW 22,800.00 | -5.59% | KRW 24,200.00 | KRW 24,200.00 | KRW 22,600.00 | 19.14K |
| 2026-05-22 | KRW 24,150.00 | +5.46% | KRW 23,400.00 | KRW 24,200.00 | KRW 22,950.00 | 25.10K |