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 (%)
Feb 26, 2015 6.630 6.630 6.630 0 +0.01(+0.15%)
Feb 23, 2015 6.620 6.620 6.620 0 +0.12(+1.85%)
Feb 19, 2015 6.500 6.500 6.500 0 -0.82(-11.20%)
Feb 18, 2015 7.380 7.380 7.320 7.320 400 -0.05(-0.68%)
Feb 17, 2015 8.230 8.230 7.370 7.370 1,297 -0.67(-8.33%)
Feb 13, 2015 8.040 8.040 8.040 0 -0.67(-7.69%)
Feb 12, 2015 8.240 8.710 8.240 8.710 690 +0.57(+7.00%)
Feb 09, 2015 8.140 8.140 8.140 6 +0.00(+0.00%)
Feb 06, 2015 8.140 8.140 8.140 8.140 800 +0.10(+1.24%)
Feb 05, 2015 8.040 8.180 8.040 8.040 2,300 +0.00(+0.00%)
Feb 04, 2015 7.730 8.040 7.730 8.040 2,300 +0.14(+1.77%)
Feb 03, 2015 7.710 8.000 7.710 7.900 4,932 +0.05(+0.64%)
Feb 02, 2015 8.105 8.105 7.500 7.850 2,105 -0.20(-2.48%)
Jan 30, 2015 8.050 8.050 8.050 8.050 107 -0.16(-1.95%)
Jan 29, 2015 8.210 8.210 8.210 8.210 145 -0.19(-2.26%)
Jan 28, 2015 8.610 8.610 8.400 8.400 4,971 -0.04(-0.47%)
Jan 27, 2015 8.680 8.680 8.440 8.440 714 -0.23(-2.65%)
Jan 26, 2015 8.440 8.670 8.440 8.670 4,300 +0.43(+5.22%)
Jan 23, 2015 8.240 8.240 8.240 8.240 400 +0.24(+3.00%)
Jan 22, 2015 8.060 8.060 8.000 8.000 600 +0.00(+0.00%)
Jan 21, 2015 7.790 8.000 7.790 8.000 2,700 +0.95(+13.48%)
Jan 20, 2015 7.300 7.840 6.535 7.050 4,292 -0.20(-2.76%)
Jan 13, 2015 7.250 7.250 7.250 0 -1.25(-14.71%)
Jan 12, 2015 8.500 8.500 8.500 8.500 652 +0.00(+0.00%)
Jan 09, 2015 8.605 8.605 8.500 8.500 1,300 -0.34(-3.85%)
Jan 08, 2015 8.840 8.840 8.250 8.840 392 +0.63(+7.67%)
Jan 07, 2015 7.090 8.210 7.090 8.210 19,465 +1.32(+19.16%)
Jan 06, 2015 6.790 6.890 6.790 6.890 1,851 +0.15(+2.23%)
Jan 05, 2015 6.500 6.740 6.500 6.740 658 +0.05(+0.75%)
Dec 31, 2014 6.690 6.690 6.690 92 +0.20(+3.08%)
Dec 30, 2014 6.490 6.490 6.490 6.490 531 +0.24(+3.84%)
Dec 29, 2014 6.000 6.250 6.000 6.250 1,291 +0.32(+5.40%)
Dec 23, 2014 5.930 5.930 5.930 13 -1.88(-24.09%)
Dec 22, 2014 8.260 8.630 7.812 7.812 2,220 -1.49(-16.00%)
Dec 19, 2014 9.310 9.310 9.000 9.300 1,556 +0.29(+3.22%)
Dec 18, 2014 8.900 9.380 8.900 9.010 5,301 +0.27(+3.09%)
Dec 17, 2014 7.010 8.740 7.010 8.740 60,875 +1.45(+19.89%)
Dec 16, 2014 7.290 7.290 746 +0.03(+0.41%)
Dec 15, 2014 6.740 7.264 6.740 7.260 9,236 +0.75(+11.52%)
Dec 12, 2014 5.740 6.510 5.740 6.510 8,049 +1.36(+26.41%)
Dec 11, 2014 6.055 6.055 5.150 5.150 6,200 -0.86(-14.31%)
Dec 10, 2014 5.840 6.030 5.840 6.010 4,008 +0.21(+3.62%)
Dec 09, 2014 5.700 5.800 5.690 5.800 1,609 +0.78(+15.54%)
Dec 05, 2014 5.020 5.020 5.020 0 +0.02(+0.40%)
Dec 04, 2014 5.000 6.150 5.000 5.000 1,790 +0.00(+0.00%)
Dec 02, 2014 5.000 5.000 5.000 0 -0.05(-0.99%)
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.