Webzen Inc. 069080
KRX · South Korea · Technology Services
KRW 11,640.00-30.00 (-0.26%)
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 11,650.00 | -0.17% | KRW 11,720.00 | KRW 11,730.00 | KRW 11,560.00 | 83.54K |
| 2026-10-01 | KRW 11,670.00 | +1.04% | KRW 11,470.00 | KRW 11,750.00 | KRW 11,390.00 | 139.20K |
| 2026-09-30 | KRW 11,550.00 | -0.94% | KRW 11,770.00 | KRW 11,770.00 | KRW 11,500.00 | 95.86K |
| 2026-09-29 | KRW 11,660.00 | +0.09% | KRW 11,670.00 | KRW 11,750.00 |
| KRW 11,460.00 |
| 126.46K |
| 2026-09-28 | KRW 11,650.00 | +3.01% | KRW 11,250.00 | KRW 11,770.00 | KRW 11,210.00 | 145.26K |
| 2026-09-23 | KRW 11,310.00 | +1.53% | KRW 11,100.00 | KRW 11,430.00 | KRW 11,100.00 | 58.47K |
| 2026-09-22 | KRW 11,140.00 | +0.81% | KRW 11,080.00 | KRW 11,230.00 | KRW 10,940.00 | 65.31K |
| 2026-09-21 | KRW 11,050.00 | +0.09% | KRW 11,050.00 | KRW 11,230.00 | KRW 10,980.00 | 44.93K |
| 2026-09-18 | KRW 11,040.00 | -2.04% | KRW 11,260.00 | KRW 11,360.00 | KRW 11,040.00 | 249.69K |
| 2026-09-17 | KRW 11,270.00 | +1.08% | KRW 11,380.00 | KRW 11,380.00 | KRW 11,060.00 | 24.97K |
| 2026-09-16 | KRW 11,150.00 | -1.06% | KRW 11,200.00 | KRW 11,240.00 | KRW 11,030.00 | 31.99K |
| 2026-09-15 | KRW 11,270.00 | +0.54% | KRW 10,990.00 | KRW 11,450.00 | KRW 10,990.00 | 69.61K |
| 2026-09-14 | KRW 11,210.00 | -0.88% | KRW 11,110.00 | KRW 11,310.00 | KRW 11,100.00 | 45.13K |
| 2026-09-11 | KRW 11,310.00 | +0.98% | KRW 10,970.00 | KRW 11,320.00 | KRW 10,970.00 | 44.93K |
| 2026-09-10 | KRW 11,200.00 | +2.28% | KRW 10,880.00 | KRW 11,200.00 | KRW 10,860.00 | 65.69K |
| 2026-09-09 | KRW 10,950.00 | 0.00% | KRW 10,910.00 | KRW 11,090.00 | KRW 10,860.00 | 31.75K |
| 2026-09-08 | KRW 10,950.00 | -2.32% | KRW 11,120.00 | KRW 11,140.00 | KRW 10,920.00 | 39.32K |
| 2026-09-07 | KRW 11,210.00 | +0.09% | KRW 11,200.00 | KRW 11,230.00 | KRW 10,990.00 | 28.16K |
| 2026-09-04 | KRW 11,200.00 | -1.50% | KRW 11,370.00 | KRW 11,470.00 | KRW 11,060.00 | 58.58K |
| 2026-09-03 | KRW 11,370.00 | -0.70% | KRW 11,650.00 | KRW 11,720.00 | KRW 11,350.00 | 109.51K |
| 2026-09-02 | KRW 11,450.00 | +0.79% | KRW 11,370.00 | KRW 11,690.00 | KRW 11,230.00 | 118.90K |
| 2026-09-01 | KRW 11,360.00 | +1.43% | KRW 11,090.00 | KRW 11,440.00 | KRW 11,080.00 | 90.93K |
| 2026-08-31 | KRW 11,200.00 | -0.80% | KRW 11,200.00 | KRW 11,500.00 | KRW 10,950.00 | 100.41K |
| 2026-08-28 | KRW 11,290.00 | +3.86% | KRW 10,740.00 | KRW 11,360.00 | KRW 10,740.00 | 59.05K |
| 2026-08-27 | KRW 10,870.00 | -0.55% | KRW 11,000.00 | KRW 11,300.00 | KRW 10,790.00 | 65.41K |
| 2026-08-26 | KRW 10,930.00 | +1.20% | KRW 10,700.00 | KRW 11,000.00 | KRW 10,680.00 | 72.72K |
| 2026-08-25 | KRW 10,800.00 | -0.18% | KRW 10,690.00 | KRW 10,830.00 | KRW 10,510.00 | 89.81K |
| 2026-08-24 | KRW 10,820.00 | -1.01% | KRW 10,830.00 | KRW 10,900.00 | KRW 10,600.00 | 66.61K |
| 2026-08-21 | KRW 10,930.00 | -2.24% | KRW 11,070.00 | KRW 11,090.00 | KRW 10,800.00 | 86.43K |
| 2026-08-20 | KRW 11,180.00 | -2.95% | KRW 11,190.00 | KRW 11,320.00 | KRW 11,120.00 | 97.67K |
| 2026-08-19 | KRW 11,520.00 | +1.05% | KRW 11,520.00 | KRW 11,540.00 | KRW 11,200.00 | 69.77K |
| 2026-08-18 | KRW 11,400.00 | -3.72% | KRW 11,870.00 | KRW 11,880.00 | KRW 11,350.00 | 96.93K |
| 2026-08-14 | KRW 11,840.00 | +0.08% | KRW 11,740.00 | KRW 11,950.00 | KRW 11,720.00 | 73.28K |
| 2026-08-13 | KRW 11,830.00 | +0.42% | KRW 11,680.00 | KRW 11,840.00 | KRW 11,560.00 | 116.78K |
| 2026-08-12 | KRW 11,780.00 | -2.24% | KRW 12,120.00 | KRW 12,200.00 | KRW 11,660.00 | 92.41K |
| 2026-08-11 | KRW 12,050.00 | +0.84% | KRW 11,990.00 | KRW 12,140.00 | KRW 11,820.00 | 110.51K |
| 2026-08-10 | KRW 11,950.00 | -2.45% | KRW 12,100.00 | KRW 12,320.00 | KRW 11,920.00 | 126.69K |
| 2026-08-07 | KRW 12,250.00 | -1.76% | KRW 12,440.00 | KRW 12,840.00 | KRW 12,090.00 | 126.40K |
| 2026-08-06 | KRW 12,470.00 | +5.41% | KRW 11,830.00 | KRW 12,700.00 | KRW 11,720.00 | 100.18K |
| 2026-08-05 | KRW 11,830.00 | -3.19% | KRW 12,100.00 | KRW 12,250.00 | KRW 11,710.00 | 75.86K |
| 2026-08-04 | KRW 12,220.00 | +3.38% | KRW 11,850.00 | KRW 12,490.00 | KRW 11,850.00 | 142.14K |
| 2026-08-03 | KRW 11,820.00 | +0.42% | KRW 11,530.00 | KRW 12,300.00 | KRW 11,530.00 | 145.44K |
| 2026-07-31 | KRW 11,770.00 | +0.26% | KRW 12,010.00 | KRW 12,040.00 | KRW 11,500.00 | 60.27K |
| 2026-07-30 | KRW 11,740.00 | -0.09% | KRW 11,290.00 | KRW 12,060.00 | KRW 11,290.00 | 134.18K |
| 2026-07-29 | KRW 11,750.00 | -2.16% | KRW 12,190.00 | KRW 12,190.00 | KRW 11,060.00 | 155.52K |
| 2026-07-28 | KRW 12,010.00 | -2.67% | KRW 12,050.00 | KRW 12,330.00 | KRW 11,670.00 | 60.67K |
| 2026-07-27 | KRW 12,340.00 | +4.84% | KRW 12,110.00 | KRW 12,390.00 | KRW 12,040.00 | 140.82K |
| 2026-07-24 | KRW 11,770.00 | -3.52% | KRW 11,910.00 | KRW 12,170.00 | KRW 11,750.00 | 79.44K |
| 2026-07-23 | KRW 12,200.00 | +3.83% | KRW 12,030.00 | KRW 12,270.00 | KRW 11,640.00 | 153.47K |
| 2026-07-22 | KRW 11,750.00 | -2.16% | KRW 12,030.00 | KRW 12,300.00 | KRW 11,710.00 | 122.21K |
| 2026-07-21 | KRW 12,010.00 | +3.89% | KRW 11,520.00 | KRW 12,330.00 | KRW 11,450.00 | 150.40K |
| 2026-07-20 | KRW 11,560.00 | +2.39% | KRW 11,490.00 | KRW 11,660.00 | KRW 11,160.00 | 94.65K |
| 2026-07-16 | KRW 11,290.00 | +1.07% | KRW 11,250.00 | KRW 11,430.00 | KRW 11,010.00 | 44.90K |
| 2026-07-15 | KRW 11,170.00 | -0.18% | KRW 11,210.00 | KRW 11,380.00 | KRW 10,870.00 | 106.33K |
| 2026-07-14 | KRW 11,190.00 | -4.77% | KRW 11,620.00 | KRW 11,690.00 | KRW 11,110.00 | 111.84K |
| 2026-07-13 | KRW 11,750.00 | -1.76% | KRW 11,950.00 | KRW 12,250.00 | KRW 11,600.00 | 102.69K |
| 2026-07-10 | KRW 11,960.00 | -3.16% | KRW 12,330.00 | KRW 12,600.00 | KRW 11,910.00 | 161.13K |
| 2026-07-09 | KRW 12,350.00 | +3.09% | KRW 11,860.00 | KRW 12,350.00 | KRW 11,440.00 | 246.26K |
| 2026-07-08 | KRW 11,980.00 | +2.22% | KRW 11,610.00 | KRW 11,980.00 | KRW 11,410.00 | 92.99K |
| 2026-07-07 | KRW 11,720.00 | +2.18% | KRW 11,650.00 | KRW 11,790.00 | KRW 11,340.00 | 82.91K |
| 2026-07-06 | KRW 11,470.00 | -0.86% | KRW 11,310.00 | KRW 11,640.00 | KRW 11,290.00 | 33.79K |
| 2026-07-03 | KRW 11,570.00 | +1.14% | KRW 11,590.00 | KRW 11,700.00 | KRW 11,050.00 | 144.25K |
| 2026-07-02 | KRW 11,440.00 | -3.38% | KRW 11,820.00 | KRW 12,120.00 | KRW 11,340.00 | 79.90K |
| 2026-07-01 | KRW 11,840.00 | +2.42% | KRW 11,680.00 | KRW 12,170.00 | KRW 11,470.00 | 163.69K |
| 2026-06-30 | KRW 11,560.00 | -3.51% | KRW 11,820.00 | KRW 12,100.00 | KRW 11,530.00 | 175.30K |
| 2026-06-29 | KRW 11,980.00 | +5.74% | KRW 11,260.00 | KRW 12,080.00 | KRW 11,220.00 | 198.22K |
| 2026-06-26 | KRW 11,330.00 | +0.18% | KRW 11,450.00 | KRW 11,620.00 | KRW 11,110.00 | 280.16K |
| 2026-06-25 | KRW 11,310.00 | -5.12% | KRW 11,630.00 | KRW 11,830.00 | KRW 11,270.00 | 99.34K |
| 2026-06-24 | KRW 11,920.00 | +6.91% | KRW 11,370.00 | KRW 12,050.00 | KRW 11,370.00 | 236.89K |
| 2026-06-23 | KRW 11,150.00 | -1.50% | KRW 11,440.00 | KRW 11,800.00 | KRW 11,150.00 | 240.86K |
| 2026-06-22 | KRW 11,320.00 | -0.70% | KRW 11,230.00 | KRW 11,450.00 | KRW 11,050.00 | 91.31K |
| 2026-06-19 | KRW 11,400.00 | +0.26% | KRW 11,750.00 | KRW 12,100.00 | KRW 11,360.00 | 239.89K |
| 2026-06-18 | KRW 11,370.00 | -3.89% | KRW 11,840.00 | KRW 11,840.00 | KRW 11,310.00 | 85.58K |
| 2026-06-17 | KRW 11,830.00 | +4.97% | KRW 11,440.00 | KRW 12,360.00 | KRW 11,430.00 | 283.96K |
| 2026-06-16 | KRW 11,270.00 | -5.93% | KRW 11,870.00 | KRW 12,000.00 | KRW 11,210.00 | 143.43K |
| 2026-06-15 | KRW 11,980.00 | +9.71% | KRW 11,130.00 | KRW 12,200.00 | KRW 11,130.00 | 286.66K |
| 2026-06-12 | KRW 10,920.00 | +2.44% | KRW 10,960.00 | KRW 11,190.00 | KRW 10,660.00 | 193.86K |
| 2026-06-11 | KRW 10,660.00 | -1.48% | KRW 10,830.00 | KRW 11,080.00 | KRW 10,450.00 | 405.27K |
| 2026-06-10 | KRW 10,820.00 | +8.96% | KRW 9,790.00 | KRW 11,020.00 | KRW 9,700.00 | 3 |
| 2026-06-09 | KRW 9,930.00 | +1.53% | KRW 9,810.00 | KRW 10,260.00 | KRW 9,790.00 | 106.83K |
| 2026-06-08 | KRW 9,780.00 | -3.17% | KRW 9,970.00 | KRW 9,990.00 | KRW 9,530.00 | 95.80K |
| 2026-06-05 | KRW 10,100.00 | -4.17% | KRW 10,400.00 | KRW 10,530.00 | KRW 10,050.00 | 70.45K |
| 2026-06-04 | KRW 10,540.00 | -0.28% | KRW 10,580.00 | KRW 10,660.00 | KRW 10,380.00 | 81.68K |
| 2026-06-02 | KRW 10,570.00 | +1.44% | KRW 10,250.00 | KRW 10,620.00 | KRW 10,220.00 | 128.88K |
| 2026-06-01 | KRW 10,420.00 | -0.86% | KRW 10,520.00 | KRW 10,600.00 | KRW 10,100.00 | 110.90K |
| 2026-05-29 | KRW 10,510.00 | +0.10% | KRW 10,400.00 | KRW 10,650.00 | KRW 10,100.00 | 84.12K |
| 2026-05-28 | KRW 10,500.00 | +0.77% | KRW 10,360.00 | KRW 10,600.00 | KRW 10,000.00 | 100.76K |
| 2026-05-27 | KRW 10,420.00 | -1.88% | KRW 10,690.00 | KRW 10,720.00 | KRW 10,400.00 | 80.03K |
| 2026-05-26 | KRW 10,620.00 | -4.75% | KRW 11,120.00 | KRW 11,190.00 | KRW 10,590.00 | 103.50K |
| 2026-05-22 | KRW 11,150.00 | +5.69% | KRW 10,650.00 | KRW 11,190.00 | KRW 10,650.00 | 97.30K |