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 29, 2018 8.370 8.370 8.370 50 +0.87(+11.60%)
Mar 22, 2018 7.500 7.500 7.500 0 +2.40(+47.06%)
Mar 13, 2018 5.100 5.100 5.100 0 -2.00(-28.17%)
Feb 26, 2018 7.100 7.100 7.100 0 -0.40(-5.33%)
Feb 23, 2018 7.500 7.500 7.500 7.500 258 +0.20(+2.74%)
Feb 20, 2018 7.300 7.300 7.300 0 -0.80(-9.88%)
Feb 01, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 26, 2018 8.100 8.100 8.100 0 -1.33(-14.06%)
Jan 19, 2018 9.425 9.425 9.425 6 +0.62(+7.10%)
Jan 08, 2018 8.800 8.800 8.800 0 -1.00(-10.20%)
Jan 05, 2018 10.00 10.00 9.800 9.800 601 -1.10(-10.09%)
Jan 04, 2018 11.50 11.50 10.90 10.90 83,408 -0.30(-2.68%)
Jan 03, 2018 10.99 11.20 10.99 11.20 49,819 +0.83(+8.00%)
Jan 02, 2018 10.37 10.37 10.37 10.37 500 +0.22(+2.17%)
Dec 28, 2017 10.15 10.15 10.15 0 -0.34(-3.24%)
Dec 27, 2017 9.990 10.49 9.990 10.49 50,486 +1.09(+11.60%)
Dec 22, 2017 9.400 9.400 9.400 0 +0.40(+4.44%)
Dec 20, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 18, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 15, 2017 9.000 9.000 9.000 9.000 360 +0.01(+0.11%)
Dec 14, 2017 8.700 8.990 8.700 8.990 1,350 +0.54(+6.39%)
Dec 12, 2017 8.450 8.450 8.450 1 -0.04(-0.47%)
Dec 11, 2017 7.500 8.490 7.500 8.490 5,931 +0.99(+13.20%)
Dec 07, 2017 7.500 7.500 7.500 0 +0.30(+4.17%)
Dec 05, 2017 7.200 7.200 7.200 80 +0.00(+0.00%)
Nov 29, 2017 7.200 7.200 7.200 0 +0.00(+0.00%)
Nov 28, 2017 7.200 7.200 7.200 7.200 100 +0.00(+0.00%)
Nov 27, 2017 7.200 7.200 7.200 7.200 1,100 +0.00(+0.00%)
Nov 24, 2017 7.200 7.200 7.200 7.200 3,000 -0.37(-4.89%)
Nov 22, 2017 7.570 7.570 7.570 7.570 1,100 +0.19(+2.51%)
Nov 17, 2017 7.385 7.385 7.385 0 +0.88(+13.62%)
Nov 09, 2017 6.500 6.500 6.500 0 -0.45(-6.47%)
Nov 06, 2017 6.950 6.950 6.950 0 +0.40(+6.11%)
Nov 01, 2017 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 31, 2017 6.650 6.650 6.600 6.600 5,100 -0.05(-0.75%)
Oct 25, 2017 6.650 6.650 6.650 0 -0.59(-8.15%)
Oct 23, 2017 7.240 7.240 7.240 0 +0.74(+11.38%)
Oct 19, 2017 6.500 6.500 6.500 32 +0.00(+0.00%)
Oct 18, 2017 6.500 6.500 6.500 6.500 260 +0.50(+8.33%)
Oct 06, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 03, 2017 6.000 6.000 6.000 50 +0.15(+2.56%)
Oct 02, 2017 6.000 6.000 5.850 5.850 892 -0.15(-2.50%)
Sep 29, 2017 6.000 6.025 6.000 6.000 1,500 +1.45(+31.87%)
Sep 08, 2017 4.550 4.550 4.550 0 +0.35(+8.33%)
Sep 07, 2017 4.200 4.200 4.200 4.200 127 +0.00(+0.00%)
Aug 17, 2017 4.200 4.200 4.200 0 -0.90(-17.65%)
Aug 01, 2017 5.100 5.100 5.100 0 +1.00(+24.39%)
Jul 26, 2017 4.100 4.100 4.100 0 -1.25(-23.36%)
Jul 12, 2017 5.350 5.350 5.350 0 -2.64(-33.04%)
Jul 06, 2017 7.990 7.990 7.990 0 +2.99(+59.80%)
Jul 05, 2017 5.250 5.250 1.500 5.000 2,100 -0.25(-4.76%)
Jul 03, 2017 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jun 23, 2017 5.250 5.250 5.250 0 +0.15(+2.94%)
Jun 22, 2017 5.100 5.100 5.100 5.100 1,100 +0.40(+8.51%)
Jun 09, 2017 4.700 4.700 4.700 0 +0.20(+4.44%)
Jun 08, 2017 4.500 4.500 4.500 4.500 1,000 +0.50(+12.50%)
May 22, 2017 4.000 4.000 4.000 0 -1.35(-25.23%)
May 10, 2017 5.350 5.350 5.350 0 +0.85(+18.89%)
Apr 24, 2017 4.500 4.500 4.500 0 -0.85(-15.89%)
Apr 21, 2017 5.350 5.350 5.350 5.350 532 +0.00(+0.00%)
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.