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 (%)
Dec 31, 2010 1.820 1.820 1.810 1.810 2,700 -0.01(-0.55%)
Dec 30, 2010 1.820 1.840 1.820 1.820 3,000 +0.02(+1.11%)
Dec 29, 2010 1.760 1.800 1.760 1.800 2,300 +0.05(+2.86%)
Dec 27, 2010 1.750 1.750 1.750 0 -0.06(-3.31%)
Dec 23, 2010 1.810 1.810 1.810 1.810 400 -0.02(-1.09%)
Dec 22, 2010 1.860 1.860 1.830 1.830 23,456 -0.03(-1.61%)
Dec 21, 2010 1.860 1.860 1.860 1.860 300 +0.06(+3.33%)
Dec 20, 2010 1.800 1.800 1.800 1.800 1,250 -0.12(-6.25%)
Dec 17, 2010 1.920 1.920 1.920 1.920 2,566 +0.00(+0.00%)
Dec 16, 2010 2.000 2.000 1.920 1.920 1,900 +0.00(+0.00%)
Dec 15, 2010 1.920 1.920 1.920 1.920 4,400 -0.03(-1.54%)
Dec 14, 2010 1.950 1.950 1.950 1.950 2,240 -0.05(-2.50%)
Dec 13, 2010 1.900 2.000 1.900 2.000 4,430 +0.10(+5.26%)
Dec 10, 2010 1.800 1.900 1.800 1.900 1,700 -0.14(-6.86%)
Dec 08, 2010 2.040 2.040 2.040 0 +0.17(+9.09%)
Dec 07, 2010 1.870 1.870 1.870 1.870 106 +0.00(+0.00%)
Dec 06, 2010 1.870 1.870 1.870 1.870 300 +0.02(+1.08%)
Dec 01, 2010 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 30, 2010 1.850 1.850 1.850 1.850 370 -0.25(-11.90%)
Nov 29, 2010 2.150 2.150 2.100 2.100 750 +0.25(+13.51%)
Nov 26, 2010 1.850 1.850 1.850 1.850 100 -0.30(-13.95%)
Nov 23, 2010 2.150 2.150 2.150 2.150 0 +0.25(+13.16%)
Nov 22, 2010 1.900 1.900 1.900 1.900 1,500 -0.15(-7.32%)
Nov 19, 2010 2.050 2.050 2.050 2.050 2,300 +0.05(+2.50%)
Nov 18, 2010 2.200 2.200 2.000 2.000 1,417 +0.00(+0.00%)
Nov 17, 2010 2.050 2.200 2.000 2.000 6,600 -0.05(-2.44%)
Nov 16, 2010 2.150 2.150 2.050 2.050 1,300 -0.03(-1.44%)
Nov 15, 2010 2.050 2.080 2.050 2.080 5,718 +0.03(+1.46%)
Nov 12, 2010 2.150 2.150 2.050 2.050 725 +0.00(+0.00%)
Nov 11, 2010 1.750 2.250 1.750 2.050 10,480 -0.05(-2.38%)
Nov 10, 2010 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Nov 09, 2010 2.150 2.150 2.100 2.100 5,500 +0.05(+2.44%)
Nov 08, 2010 2.120 2.120 2.050 2.050 47,464 +0.00(+0.00%)
Nov 05, 2010 2.050 2.050 2.050 2.050 8,750 -0.20(-8.89%)
Nov 03, 2010 2.250 2.250 2.250 0 +0.25(+12.50%)
Nov 02, 2010 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 01, 2010 2.000 2.000 2.000 2.000 2,600 -0.15(-6.98%)
Oct 28, 2010 2.150 2.150 2.150 0 +0.05(+2.38%)
Oct 27, 2010 2.100 2.100 2.100 2.100 1,063 -0.05(-2.33%)
Oct 25, 2010 2.150 2.150 2.150 2.150 900 -0.10(-4.44%)
Oct 22, 2010 2.250 2.250 2.250 2.250 1,000 +0.10(+4.65%)
Oct 21, 2010 2.100 2.150 2.100 2.150 1,500 +0.05(+2.38%)
Oct 20, 2010 2.100 2.100 2.100 2.100 3,000 +0.00(+0.00%)
Oct 19, 2010 2.100 2.100 2.100 2.100 700 +0.00(+0.00%)
Oct 18, 2010 2.100 2.100 2.100 2.100 8,400 +0.05(+2.44%)
Oct 15, 2010 2.050 2.050 2.050 2.050 6,500 +0.00(+0.00%)
Oct 13, 2010 2.050 2.050 2.050 0 -0.15(-6.82%)
Oct 12, 2010 2.200 2.200 2.200 2.200 10,320 +0.00(+0.00%)
Oct 11, 2010 2.200 2.250 2.150 2.200 20,288 +0.10(+4.76%)
Oct 08, 2010 2.100 2.100 2.100 2.100 8,800 -0.05(-2.33%)
Oct 07, 2010 2.050 2.150 2.050 2.150 6,750 +0.15(+7.50%)
Oct 06, 2010 2.000 2.000 2.000 2.000 5,186 -0.10(-4.76%)
Oct 04, 2010 2.100 2.100 2.100 0 +0.10(+5.00%)
Oct 01, 2010 2.000 2.000 2.000 2.000 1,200 -0.10(-4.76%)
Sep 27, 2010 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 24, 2010 2.100 2.100 2.100 2.100 5,130 +0.00(+0.00%)
Sep 23, 2010 2.100 2.100 2.100 2.100 1,000 +0.10(+5.00%)
Sep 22, 2010 2.100 2.100 2.000 2.000 3,200 -0.10(-4.76%)
Sep 21, 2010 2.100 2.100 2.100 2.100 8,377 +0.00(+0.00%)
Sep 20, 2010 2.120 2.120 2.100 2.100 7,100 +0.00(+0.00%)
Sep 17, 2010 2.120 2.120 2.100 2.100 5,500 +0.00(+0.00%)
Sep 15, 2010 2.120 2.120 2.100 2.100 5,575 +0.00(+0.00%)
Sep 14, 2010 2.250 2.380 2.100 2.100 16,700 -0.09(-4.11%)
Sep 13, 2010 2.190 2.200 2.190 2.190 3,700 -0.19(-7.98%)
Sep 10, 2010 2.150 2.380 2.150 2.380 18,804 +0.23(+10.70%)
Sep 09, 2010 2.150 2.150 2.150 2.150 11,957 +0.02(+0.94%)
Sep 08, 2010 2.250 2.250 2.130 2.130 4,448 +0.03(+1.43%)
Sep 07, 2010 2.100 2.100 2.100 2.100 8,182 +0.05(+2.44%)
Sep 03, 2010 2.050 2.070 2.050 2.050 15,641 +0.12(+6.22%)
Sep 02, 2010 2.000 2.000 1.930 1.930 3,260 -0.07(-3.50%)
Sep 01, 2010 2.150 2.150 2.000 2.000 3,100 -0.15(-6.98%)
Aug 31, 2010 2.170 2.170 2.150 2.150 3,600 -0.02(-0.92%)
Aug 30, 2010 2.170 2.170 2.170 2.170 5,289 +0.02(+0.93%)
Aug 27, 2010 2.120 2.150 2.120 2.150 14,800 +0.03(+1.42%)
Aug 26, 2010 2.120 2.120 2.120 2.120 5,863 +0.00(+0.00%)
Aug 25, 2010 2.120 2.120 2.120 2.120 5,200 +0.02(+0.95%)
Aug 24, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 23, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 20, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 19, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 18, 2010 2.300 2.370 2.100 2.100 9,600 -0.02(-0.94%)
Aug 17, 2010 2.120 2.120 2.100 2.120 12,290 +0.07(+3.41%)
Aug 16, 2010 2.050 2.050 2.050 2.050 7,237 +0.00(+0.00%)
Aug 13, 2010 1.950 2.050 1.950 2.050 16,858 +0.10(+5.13%)
Aug 12, 2010 1.850 1.950 1.750 1.950 24,500 +0.10(+5.41%)
Aug 11, 2010 1.750 1.950 1.750 1.850 3,088 -0.25(-11.90%)
Aug 10, 2010 2.250 2.250 1.950 2.100 26,130 -0.10(-4.55%)
Aug 09, 2010 2.420 2.420 2.200 2.200 3,400 -0.25(-10.20%)
Aug 06, 2010 2.450 2.450 2.450 2.450 3,300 +0.00(+0.00%)
Aug 05, 2010 2.450 2.450 2.450 2.450 5,050 -0.03(-1.21%)
Aug 04, 2010 2.430 2.480 2.420 2.480 10,450 +0.06(+2.48%)
Aug 03, 2010 2.420 2.420 2.420 2.420 3,315 +0.00(+0.00%)
Aug 02, 2010 2.390 2.420 2.390 2.420 4,647 +0.02(+0.83%)
Jul 30, 2010 2.400 2.400 2.400 2.400 3,200 -0.02(-0.83%)
Jul 29, 2010 2.420 2.420 2.420 2.420 8,100 +0.00(+0.00%)
Jul 28, 2010 2.420 2.420 2.420 2.420 3,630 +0.00(+0.00%)
Jul 27, 2010 2.420 2.420 2.420 2.420 7,496 +0.00(+0.00%)
Jul 26, 2010 2.420 2.420 2.420 2.420 10,790 +0.00(+0.00%)
Jul 23, 2010 2.420 2.420 2.420 2.420 3,500 +0.00(+0.00%)
Jul 22, 2010 2.420 2.420 2.420 2.420 5,497 +0.00(+0.00%)
Jul 21, 2010 2.420 2.420 2.420 2.420 4,187 +0.00(+0.00%)
Jul 20, 2010 2.420 2.420 2.420 2.420 3,500 +0.02(+0.83%)
Jul 19, 2010 2.400 2.400 2.400 2.400 8,300 +0.02(+0.84%)
Jul 16, 2010 2.410 2.410 2.380 2.380 8,900 -0.07(-2.86%)
Jul 15, 2010 2.450 2.450 2.450 2.450 11,700 +0.00(+0.00%)
Jul 14, 2010 2.450 2.450 2.450 2.450 12,000 +0.00(+0.00%)
Jul 13, 2010 2.550 2.550 2.450 2.450 6,842 -0.07(-2.78%)
Jul 12, 2010 2.600 2.600 2.520 2.520 17,111 -0.05(-1.95%)
Jul 09, 2010 2.600 2.600 2.570 2.570 6,700 -0.03(-1.15%)
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.