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 23, 2016 5.900 5.900 5.900 0 +0.10(+1.72%)
Mar 17, 2016 5.800 5.800 5.800 0 +0.05(+0.87%)
Mar 09, 2016 5.750 5.750 5.750 0 +0.50(+9.52%)
Mar 07, 2016 5.250 5.250 5.250 0 +0.45(+9.38%)
Mar 04, 2016 4.800 4.800 4.800 4.800 100 -0.45(-8.57%)
Jan 28, 2016 5.250 5.250 5.250 0 +0.20(+3.96%)
Jan 27, 2016 5.050 5.050 5.050 5.050 210 -0.29(-5.47%)
Jan 22, 2016 5.342 5.342 5.342 0 -0.25(-4.44%)
Jan 21, 2016 5.590 5.590 5.590 5.590 165 -0.16(-2.78%)
Jan 15, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 13, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Jan 05, 2016 5.750 5.750 5.750 65 +0.10(+1.77%)
Dec 31, 2015 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 30, 2015 5.650 5.650 5.650 5.650 960 +0.05(+0.89%)
Dec 29, 2015 5.600 5.600 5.600 5.600 2,000 +0.00(+0.00%)
Dec 28, 2015 5.600 5.600 5.600 5.600 500 -0.05(-0.88%)
Dec 22, 2015 5.650 5.650 5.650 0 +0.15(+2.73%)
Dec 16, 2015 5.500 5.500 5.500 0 -0.20(-3.51%)
Dec 15, 2015 6.200 6.200 5.700 5.700 510 -0.60(-9.52%)
Dec 14, 2015 6.300 6.300 6.300 6.300 302 -0.25(-3.82%)
Dec 02, 2015 6.550 6.550 6.550 0 +0.70(+11.97%)
Nov 23, 2015 5.850 5.850 5.850 0 -0.15(-2.50%)
Nov 19, 2015 6.000 6.000 6.000 0 -0.50(-7.69%)
Nov 18, 2015 6.500 6.500 6.500 6.500 100 -0.25(-3.70%)
Nov 17, 2015 6.750 6.750 6.750 6.750 100 -0.25(-3.57%)
Nov 16, 2015 7.000 7.000 7.000 7.000 100 -1.00(-12.50%)
Oct 23, 2015 8.000 8.000 8.000 0 -0.05(-0.62%)
Oct 15, 2015 8.050 8.050 8.050 0 +0.05(+0.63%)
Oct 13, 2015 8.000 8.000 8.000 20 +0.05(+0.63%)
Oct 12, 2015 7.550 7.950 7.550 7.950 3,100 +0.11(+1.40%)
Oct 09, 2015 7.840 7.840 7.840 7.840 545 +0.84(+12.00%)
Oct 08, 2015 7.000 7.000 7.000 7.000 16,000 -0.55(-7.28%)
Sep 30, 2015 7.550 7.550 7.550 0 +0.45(+6.34%)
Sep 15, 2015 7.100 7.100 7.100 0 -0.20(-2.74%)
Sep 11, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 09, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 08, 2015 7.300 7.300 7.300 7.300 198 -0.10(-1.35%)
Sep 03, 2015 7.400 7.400 7.400 0 -0.85(-10.30%)
Aug 31, 2015 8.250 8.250 8.250 0 +0.75(+10.00%)
Aug 25, 2015 7.500 7.500 7.500 0 -0.25(-3.23%)
Aug 24, 2015 7.750 7.750 7.750 7.750 174 -0.50(-6.06%)
Aug 21, 2015 8.250 8.250 8.250 8.250 850 -0.50(-5.71%)
Aug 14, 2015 8.750 8.750 8.750 80 -0.25(-2.78%)
Aug 11, 2015 9.000 9.000 9.000 0 +0.25(+2.86%)
Aug 10, 2015 8.750 8.750 8.750 8.750 500 -0.50(-5.41%)
Jul 27, 2015 9.250 9.250 9.250 0 +0.00(+0.00%)
Jul 24, 2015 9.250 9.250 9.250 9.250 100 -0.15(-1.60%)
Jul 23, 2015 9.400 9.400 9.400 9.400 386 -0.36(-3.69%)
Jul 20, 2015 9.760 9.760 9.760 0 +0.00(+0.00%)
Jul 13, 2015 9.760 9.760 9.760 0 +0.15(+1.56%)
Jul 10, 2015 9.610 9.610 9.610 9.610 250 +0.07(+0.73%)
Jul 09, 2015 9.500 9.540 9.450 9.540 696 +0.28(+3.02%)
Jul 07, 2015 9.260 9.260 9.260 0 +0.50(+5.71%)
Jul 02, 2015 8.760 8.760 8.760 0 -0.31(-3.42%)
Jun 26, 2015 9.070 9.070 9.070 0 +0.02(+0.22%)
Jun 25, 2015 9.000 9.050 9.000 9.050 1,100 +0.23(+2.61%)
Jun 24, 2015 8.820 8.820 8.820 8.820 410 -0.18(-2.00%)
Jun 23, 2015 9.000 9.000 9.000 9.000 200 +0.50(+5.88%)
Jun 19, 2015 8.500 8.500 8.500 4 +0.00(+0.00%)
Jun 16, 2015 8.500 8.500 8.500 0 +0.24(+2.91%)
Jun 15, 2015 8.260 8.260 8.260 8.260 200 -0.77(-8.53%)
Jun 12, 2015 9.030 9.030 9.030 9.030 150 +0.00(+0.00%)
Jun 11, 2015 9.030 9.030 9.030 9.030 2,000 +0.12(+1.35%)
Jun 09, 2015 8.910 8.910 8.910 0 +1.04(+13.21%)
Jun 08, 2015 10.18 10.18 7.870 7.870 1,248 -2.61(-24.90%)
May 20, 2015 10.48 10.48 10.48 45 -0.26(-2.42%)
May 15, 2015 10.74 10.74 10.74 0 -0.55(-4.87%)
May 08, 2015 11.29 11.29 11.29 0 +0.91(+8.77%)
May 07, 2015 10.38 10.38 10.38 10.38 2,200 +0.08(+0.78%)
May 06, 2015 11.21 11.21 10.30 10.30 1,214 -1.30(-11.21%)
May 05, 2015 11.60 11.60 11.60 11.60 146 +0.20(+1.75%)
May 04, 2015 11.40 11.40 11.40 11.40 2,351 +0.12(+1.06%)
May 01, 2015 11.73 11.73 11.28 11.28 3,750 +0.01(+0.09%)
Apr 30, 2015 11.75 11.75 11.27 11.27 3,310 -0.28(-2.42%)
Apr 29, 2015 11.76 11.76 11.55 11.55 18,584 +0.00(+0.00%)
Apr 28, 2015 11.25 11.55 11.25 11.55 2,200 +0.59(+5.38%)
Apr 27, 2015 10.96 10.96 10.96 10.96 100 -0.11(-0.99%)
Apr 23, 2015 11.07 11.07 11.07 82 +0.17(+1.56%)
Apr 22, 2015 10.90 10.90 10.90 10.90 500 +0.00(+0.00%)
Apr 21, 2015 10.78 11.00 10.78 10.90 3,924 +0.12(+1.11%)
Apr 20, 2015 10.15 10.78 10.15 10.78 3,170 +0.79(+7.91%)
Apr 17, 2015 9.630 9.990 9.630 9.990 5,751 +0.45(+4.72%)
Apr 16, 2015 9.000 9.540 9.000 9.540 12,560 +1.24(+14.94%)
Apr 14, 2015 8.300 8.300 8.300 0 -0.70(-7.78%)
Apr 09, 2015 9.000 9.000 9.000 65 +0.22(+2.51%)
Apr 08, 2015 8.700 8.780 8.700 8.780 2,240 +0.03(+0.34%)
Apr 07, 2015 8.590 8.800 8.500 8.750 11,303 +0.21(+2.46%)
Apr 06, 2015 7.290 8.540 7.240 8.540 14,500 +1.30(+17.96%)
Apr 02, 2015 7.240 7.240 7.240 0 +0.23(+3.28%)
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.