Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Webzen Inc Ads (OP: WZENY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2012 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 24, 2012 2.200 2.200 2.200 2.200 370 +0.00(+0.00%)
Oct 23, 2012 2.200 2.200 2.200 2.200 300 -0.21(-8.71%)
Oct 16, 2012 2.410 2.410 2.410 2.410 0 +0.26(+12.09%)
Oct 08, 2012 2.150 2.150 2.150 0 -0.05(-2.27%)
Oct 01, 2012 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 26, 2012 2.200 2.200 2.200 0 -0.15(-6.38%)
Sep 24, 2012 2.350 2.350 2.350 0 +0.10(+4.44%)
Sep 20, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 19, 2012 2.250 2.250 2.250 2.250 21,000 -0.05(-2.17%)
Sep 13, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 12, 2012 2.000 2.300 2.000 2.300 1,100 +0.30(+15.00%)
Sep 11, 2012 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Sep 10, 2012 2.000 2.000 2.000 2.000 100 -0.25(-11.11%)
Sep 05, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 04, 2012 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Aug 31, 2012 2.250 2.250 2.250 2.250 800 +0.45(+25.00%)
Aug 29, 2012 1.800 1.800 1.800 0 -0.20(-10.00%)
Aug 24, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 22, 2012 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 21, 2012 2.000 2.000 2.000 2.000 4,171 +0.10(+5.26%)
Aug 02, 2012 1.900 1.900 1.900 0 +0.05(+2.70%)
Jul 30, 2012 1.850 1.850 1.850 0 +0.10(+5.71%)
Jul 26, 2012 1.750 1.750 1.750 0 -0.25(-12.50%)
Jul 25, 2012 2.000 2.000 2.000 2.000 100 -0.30(-13.04%)
Jul 17, 2012 2.300 2.300 2.300 0 -0.20(-8.00%)
Jul 14, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 13, 2012 2.500 2.500 2.500 2.500 2,500 +0.00(+0.00%)
Jul 11, 2012 2.500 2.500 2.500 0 +0.10(+4.17%)
Jul 10, 2012 2.400 2.400 2.400 2.400 1,000 +0.10(+4.35%)
Jul 09, 2012 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Jul 05, 2012 2.300 2.300 2.300 0 -0.10(-4.17%)
Jul 03, 2012 2.400 2.400 2.400 2.400 3,500 +0.00(+0.00%)
Jul 02, 2012 2.400 2.400 2.400 2.400 100 +0.08(+3.45%)
Jun 29, 2012 2.320 2.320 2.320 2.320 100 +0.07(+3.11%)
Jun 28, 2012 2.250 2.250 2.250 2.250 1,100 -0.05(-2.17%)
Jun 27, 2012 2.300 2.300 2.300 2.300 1,000 +0.01(+0.57%)
Jun 26, 2012 2.287 2.287 2.287 2.287 106 +0.09(+3.95%)
Jun 25, 2012 2.200 2.200 2.200 2.200 1,000 +0.10(+4.76%)
Jun 20, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 19, 2012 2.100 2.100 2.100 2.100 1,000 +0.10(+5.00%)
Jun 18, 2012 2.000 2.000 2.000 2.000 2,250 +0.00(+0.00%)
Jun 14, 2012 2.000 2.000 2.000 0 -0.20(-9.09%)
Jun 10, 2012 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 08, 2012 2.300 2.300 2.200 2.200 2,000 -0.15(-6.38%)
Jun 06, 2012 2.350 2.350 2.350 0 -0.15(-6.00%)
Jun 05, 2012 2.500 2.500 2.500 2.500 500 -0.05(-1.96%)
Jun 04, 2012 2.550 2.550 2.550 2.550 200 +0.00(+0.00%)
May 30, 2012 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
May 29, 2012 2.600 2.600 2.600 2.600 103 +0.05(+1.96%)
May 25, 2012 2.550 2.550 2.550 2.550 250 +0.00(+0.00%)
May 21, 2012 2.550 2.550 2.550 0 -0.10(-3.77%)
May 17, 2012 2.650 2.650 2.650 0 -0.15(-5.36%)
May 11, 2012 2.800 2.800 2.800 0 -0.25(-8.20%)
May 03, 2012 3.050 3.050 3.050 0 +0.10(+3.39%)
Apr 26, 2012 2.950 2.950 2.950 0 +0.05(+1.72%)
Apr 25, 2012 3.050 3.050 2.750 2.900 3,788 -0.15(-4.92%)
Apr 24, 2012 3.050 3.050 3.050 3.050 2,000 +0.00(+0.00%)
Apr 20, 2012 3.050 3.050 3.050 0 +0.05(+1.67%)
Apr 17, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 16, 2012 3.000 3.000 3.000 3.000 600 +0.45(+17.65%)
Apr 13, 2012 2.550 2.550 2.550 2.550 700 +0.00(+0.00%)
Apr 12, 2012 2.550 2.550 2.550 2.550 900 +0.05(+2.00%)
Apr 10, 2012 2.500 2.500 2.500 0 -0.65(-20.63%)
Mar 30, 2012 3.150 3.150 3.150 0 +0.05(+1.61%)
Mar 29, 2012 3.050 3.100 3.050 3.100 811 +0.10(+3.33%)
Mar 27, 2012 3.000 3.000 3.000 0 -0.60(-16.67%)
Mar 26, 2012 3.100 3.600 3.100 3.600 3,600 +0.55(+18.03%)
Mar 23, 2012 3.050 3.050 3.050 3.050 150 -0.15(-4.69%)
Mar 22, 2012 3.300 3.300 3.200 3.200 10,000 +0.00(+0.00%)
Mar 20, 2012 3.200 3.200 3.200 0 -0.20(-5.88%)
Mar 19, 2012 3.400 3.400 3.400 3.400 150 -0.20(-5.56%)
Mar 14, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Mar 13, 2012 3.630 3.630 3.630 3.630 3,799 +0.03(+0.83%)
Mar 12, 2012 3.600 3.600 3.600 3.600 6,277 +0.00(+0.00%)
Mar 09, 2012 3.660 3.660 3.550 3.600 20,067 +0.10(+2.86%)
Mar 08, 2012 3.400 3.500 3.400 3.500 12,400 +0.15(+4.48%)
Mar 06, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 05, 2012 3.350 3.350 3.350 3.350 2,100 +0.00(+0.00%)
Mar 02, 2012 3.350 3.350 3.350 3.350 332 +0.05(+1.52%)
Mar 01, 2012 3.300 3.300 3.300 3.300 368 -0.05(-1.49%)
Feb 29, 2012 2.900 3.400 2.900 3.350 2,322 +0.45(+15.52%)
Feb 28, 2012 3.100 3.200 2.900 2.900 5,133 -0.10(-3.33%)
Feb 24, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 23, 2012 3.000 3.000 3.000 3.000 500 -0.40(-11.76%)
Feb 22, 2012 3.200 3.400 3.200 3.400 13,010 +0.05(+1.49%)
Feb 21, 2012 3.200 3.350 3.000 3.350 4,164 +0.15(+4.69%)
Feb 17, 2012 3.200 3.200 3.200 3.200 7,600 +0.10(+3.23%)
Feb 16, 2012 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Feb 13, 2012 3.000 3.000 3.000 0 +0.20(+7.14%)
Feb 10, 2012 2.800 2.800 2.800 2.800 2,000 +0.15(+5.66%)
Feb 09, 2012 2.650 2.750 2.650 2.650 3,300 -0.85(-24.29%)
Feb 08, 2012 3.500 3.500 3.500 3.500 260 +0.80(+29.63%)
Feb 06, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 03, 2012 2.700 2.700 2.700 2.700 1,240 +0.20(+8.00%)
Feb 01, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 30, 2012 2.500 2.500 2.500 2.500 0 -0.20(-7.41%)
Jan 19, 2012 2.700 2.700 2.700 2.700 0 -0.10(-3.57%)
Jan 13, 2012 2.800 2.800 2.800 0 +0.15(+5.66%)
Jan 12, 2012 2.650 2.650 2.650 2.650 200 +0.05(+1.92%)
Jan 10, 2012 2.600 2.600 2.600 0 -0.35(-11.86%)
Jan 03, 2012 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 30, 2011 2.950 2.950 2.950 2.950 2,900 +0.00(+0.00%)
Dec 28, 2011 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 27, 2011 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Dec 23, 2011 3.130 3.130 3.000 3.000 5,300 -0.05(-1.64%)
Dec 19, 2011 3.050 3.050 3.050 3.050 0 -0.25(-7.58%)
Dec 16, 2011 3.300 3.300 3.300 3.300 500 +0.80(+32.00%)
Dec 15, 2011 2.500 2.500 2.500 2.500 120 -0.80(-24.24%)
Dec 14, 2011 3.600 3.600 3.300 3.300 765 -0.45(-12.00%)
Dec 13, 2011 3.650 3.750 3.650 3.750 12,570 +0.15(+4.17%)
Dec 12, 2011 3.250 3.670 3.250 3.600 26,693 +0.70(+24.14%)
Dec 09, 2011 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Dec 08, 2011 3.100 3.100 2.900 2.900 500 -0.20(-6.45%)
Dec 07, 2011 3.330 3.340 3.100 3.100 4,138 +0.18(+6.16%)
Dec 06, 2011 2.920 2.920 2.920 2.920 2,200 -0.08(-2.67%)
Dec 02, 2011 3.000 3.000 3.000 0 +0.05(+1.69%)
Dec 01, 2011 2.800 2.950 2.800 2.950 895 +0.05(+1.72%)
Nov 30, 2011 3.010 3.010 2.900 2.900 1,570 -0.10(-3.33%)
Nov 29, 2011 2.110 3.000 2.110 3.000 26,000 +0.50(+20.00%)
Nov 28, 2011 2.500 2.500 2.500 2.500 4,311 +0.20(+8.70%)
Nov 21, 2011 2.300 2.300 2.300 0 -0.40(-14.81%)
Nov 17, 2011 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Nov 15, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 14, 2011 2.620 2.750 2.550 2.750 4,970 +0.25(+10.00%)
Nov 11, 2011 2.500 2.500 2.500 2.500 1,600 +0.00(+0.00%)
Nov 07, 2011 2.500 2.500 2.500 0 +0.14(+5.93%)
Nov 04, 2011 2.250 2.360 2.250 2.360 4,000 +0.16(+7.27%)
Nov 03, 2011 2.200 2.200 2.200 2.200 11,650 +0.00(+0.00%)
Nov 02, 2011 2.150 2.200 2.150 2.200 20,243 +0.05(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.