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 (%)
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%)
Nov 01, 2011 2.150 2.150 2.150 2.150 1,525 -0.10(-4.44%)
Oct 31, 2011 2.250 2.250 2.250 2.250 200 -0.10(-4.26%)
Oct 28, 2011 2.350 2.350 2.350 2.350 690 +0.10(+4.44%)
Oct 26, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 25, 2011 2.250 2.250 2.250 2.250 26,300 +0.25(+12.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 2,000 -0.01(-0.50%)
Oct 18, 2011 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 17, 2011 1.950 2.010 1.950 2.010 1,500 +0.19(+10.44%)
Oct 13, 2011 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Oct 04, 2011 1.810 1.810 1.810 0 -0.19(-9.50%)
Sep 27, 2011 2.000 2.000 2.000 2.000 0 +0.13(+6.95%)
Sep 26, 2011 1.870 1.870 1.870 1.870 3,000 +0.00(+0.00%)
Sep 23, 2011 1.900 1.900 1.870 1.870 1,510 -0.08(-4.10%)
Sep 22, 2011 2.100 2.100 1.950 1.950 12,500 -0.15(-7.14%)
Sep 20, 2011 2.100 2.100 2.100 0 +0.05(+2.44%)
Sep 16, 2011 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 15, 2011 2.050 2.050 2.050 2.050 160 -0.02(-0.97%)
Sep 12, 2011 2.070 2.070 2.070 2.070 0 -0.13(-5.91%)
Sep 09, 2011 2.200 2.200 2.200 2.200 340 +0.05(+2.33%)
Sep 08, 2011 2.150 2.150 2.150 2.150 250 +0.05(+2.38%)
Sep 07, 2011 2.100 2.100 2.100 2.100 3,198 +0.00(+0.00%)
Sep 06, 2011 1.860 2.100 1.860 2.100 350 -0.25(-10.64%)
Sep 02, 2011 2.350 2.350 2.350 2.350 2,000 +0.25(+11.90%)
Aug 31, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Aug 26, 2011 2.150 2.150 2.150 0 +0.00(+0.00%)
Aug 25, 2011 2.150 2.150 2.150 2.150 1,330 +0.00(+0.00%)
Aug 24, 2011 2.150 2.150 2.150 2.150 830 +0.05(+2.38%)
Aug 23, 2011 2.100 2.100 2.100 2.100 930 -1.10(-34.38%)
Aug 19, 2011 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 16, 2011 3.250 3.250 3.250 0 -0.50(-13.33%)
Aug 15, 2011 2.500 3.750 2.500 3.750 2,400 +1.25(+50.00%)
Aug 12, 2011 2.400 2.600 2.400 2.500 8,763 +0.10(+4.17%)
Aug 09, 2011 2.400 2.400 2.400 0 -0.20(-7.69%)
Aug 08, 2011 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Aug 05, 2011 2.800 2.800 2.700 2.700 5,363 +0.10(+3.85%)
Aug 04, 2011 2.410 2.600 2.410 2.600 1,450 +0.15(+6.12%)
Aug 03, 2011 2.400 2.460 2.400 2.450 5,676 +0.19(+8.41%)
Aug 02, 2011 2.150 2.410 2.150 2.260 7,700 +0.16(+7.62%)
Jul 28, 2011 2.100 2.100 2.100 0 +0.10(+5.00%)
Jul 27, 2011 2.000 2.050 2.000 2.000 1,430 +0.00(+0.00%)
Jul 26, 2011 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jul 25, 2011 1.970 2.000 1.970 2.000 5,000 +0.00(+0.00%)
Jul 22, 2011 2.000 2.000 2.000 2.000 20,900 +0.10(+5.26%)
Jul 20, 2011 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 19, 2011 1.900 1.900 1.900 1.900 5,380 +0.03(+1.60%)
Jul 18, 2011 1.870 1.870 1.870 1.870 343 +0.00(+0.00%)
Jul 14, 2011 1.870 1.870 1.870 0 -0.03(-1.58%)
Jul 13, 2011 1.900 1.900 1.900 1.900 2,458 +0.00(+0.00%)
Jul 12, 2011 1.900 1.900 1.900 1.900 1,500 +0.00(+0.00%)
Jul 07, 2011 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 06, 2011 1.900 1.900 1.900 1.900 1,900 -0.07(-3.55%)
Jul 01, 2011 1.970 1.970 1.970 0 +0.00(+0.00%)
Jun 30, 2011 1.970 1.970 1.970 1.970 500 -0.03(-1.50%)
Jun 29, 2011 1.990 2.000 1.990 2.000 7,598 +0.10(+5.26%)
Jun 28, 2011 1.900 1.900 1.900 1.900 480 +0.00(+0.00%)
Jun 27, 2011 1.900 1.900 1.900 1.900 1,700 +0.00(+0.00%)
Jun 24, 2011 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Jun 23, 2011 1.900 1.900 1.900 1.900 2,500 +0.00(+0.00%)
Jun 22, 2011 1.870 1.900 1.870 1.900 1,200 +0.10(+5.56%)
Jun 21, 2011 1.800 1.800 1.800 1.800 1,239 +0.00(+0.00%)
Jun 20, 2011 1.800 1.800 1.800 1.800 804 -0.06(-3.23%)
Jun 16, 2011 1.860 1.860 1.860 0 -0.01(-0.53%)
Jun 15, 2011 1.870 1.870 1.870 1.870 460 +0.00(+0.00%)
Jun 14, 2011 1.870 1.870 1.870 1.870 2,775 +0.00(+0.00%)
Jun 09, 2011 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 08, 2011 1.870 1.870 1.870 1.870 500 +0.00(+0.00%)
Jun 07, 2011 1.870 1.870 1.870 1.870 300 +0.00(+0.00%)
Jun 06, 2011 1.870 1.870 1.870 1.870 200 -0.03(-1.58%)
Jun 03, 2011 1.900 1.900 1.900 1.900 1,500 -0.06(-3.06%)
May 24, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
May 23, 2011 1.960 1.960 1.960 1.960 5,700 +0.00(+0.00%)
May 20, 2011 1.960 1.960 1.960 1.960 250 +0.00(+0.00%)
May 19, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
May 17, 2011 1.960 1.960 1.960 0 +0.00(+0.00%)
May 12, 2011 1.960 1.960 1.960 0 +0.00(+0.00%)
May 11, 2011 1.960 1.960 1.960 1.960 100 +0.00(+0.00%)
May 10, 2011 2.000 2.000 1.960 1.960 5,450 -0.04(-2.00%)
May 03, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
May 02, 2011 1.920 2.000 1.920 2.000 16,865 +0.08(+4.17%)
Apr 28, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 26, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 25, 2011 1.920 1.920 1.920 1.920 400 +0.00(+0.00%)
Apr 21, 2011 1.920 1.920 1.920 1.920 230 -0.08(-4.00%)
Apr 19, 2011 2.000 2.000 2.000 2.000 0 -0.05(-2.44%)
Apr 18, 2011 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 15, 2011 2.050 2.050 2.050 2.050 1,000 +0.13(+6.77%)
Apr 12, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 11, 2011 1.920 1.920 1.920 1.920 120 -0.13(-6.34%)
Apr 08, 2011 2.050 2.050 2.050 2.050 12,815 +0.00(+0.00%)
Apr 07, 2011 1.900 2.070 1.900 2.050 3,046 +0.15(+7.89%)
Apr 06, 2011 1.900 1.900 1.900 1.900 315 -0.10(-5.00%)
Apr 05, 2011 1.900 2.010 1.900 2.000 3,000 +0.10(+5.26%)
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.