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 (%)
May 30, 2014 1.500 1.500 1.500 0 +0.00(+0.00%)
May 29, 2014 1.500 1.500 1.500 1.500 300 -0.04(-2.60%)
May 28, 2014 1.540 1.540 1.540 1.540 800 +0.00(+0.00%)
May 27, 2014 1.500 1.540 1.500 1.540 827 -0.16(-9.41%)
May 19, 2014 1.700 1.700 1.700 0 -0.04(-2.30%)
May 16, 2014 1.740 1.740 1.740 1.740 110 +0.00(+0.00%)
May 14, 2014 1.740 1.740 1.740 0 +0.01(+0.58%)
May 13, 2014 1.730 1.730 1.730 1.730 331 -0.04(-2.26%)
May 07, 2014 1.770 1.770 1.770 0 +0.06(+3.51%)
May 02, 2014 1.710 1.710 1.710 89 -0.11(-6.04%)
May 01, 2014 1.820 1.820 1.820 1.820 765 +0.09(+5.08%)
Apr 28, 2014 1.732 1.732 1.732 0 +0.02(+1.29%)
Apr 25, 2014 1.710 1.710 1.710 1.710 550 +0.01(+0.59%)
Apr 24, 2014 1.700 1.700 1.700 1.700 5,915 +0.10(+6.25%)
Apr 23, 2014 1.600 1.600 1.600 1.600 900 +0.00(+0.00%)
Apr 21, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 17, 2014 1.600 1.600 1.600 0 -0.13(-7.51%)
Apr 08, 2014 1.730 1.730 1.730 40 -0.02(-1.03%)
Mar 21, 2014 1.748 1.748 1.748 0 +0.05(+2.82%)
Mar 07, 2014 1.700 1.700 1.700 1.700 0 +0.04(+2.41%)
Feb 28, 2014 1.660 1.660 1.660 11 +0.01(+0.61%)
Feb 18, 2014 1.650 1.650 1.650 0 +0.13(+8.55%)
Feb 07, 2014 1.520 1.520 1.520 0 -0.04(-2.31%)
Feb 06, 2014 1.520 1.556 1.520 1.556 550 -0.14(-8.47%)
Jan 29, 2014 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 27, 2014 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 24, 2014 1.700 1.700 1.700 1.700 0 -0.02(-1.16%)
Jan 21, 2014 1.720 1.720 1.720 0 +0.00(+0.00%)
Jan 16, 2014 1.720 1.720 1.720 0 +0.02(+1.18%)
Jan 13, 2014 1.700 1.700 1.700 1.700 0 -0.12(-6.59%)
Jan 06, 2014 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 31, 2013 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 27, 2013 1.820 1.820 1.820 0 +0.02(+1.11%)
Dec 19, 2013 1.800 1.800 1.800 0 +0.04(+2.27%)
Dec 18, 2013 1.760 1.760 1.760 1.760 22,759 +0.00(+0.00%)
Dec 09, 2013 1.760 1.760 1.760 0 +0.01(+0.57%)
Dec 05, 2013 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 04, 2013 1.750 1.750 1.750 1.750 250 -0.20(-10.26%)
Dec 02, 2013 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 29, 2013 1.970 1.970 1.950 1.950 960 +0.00(+0.00%)
Nov 25, 2013 1.950 1.950 1.950 0 +0.04(+2.09%)
Nov 22, 2013 2.300 2.300 1.910 1.910 890 -0.44(-18.72%)
Nov 21, 2013 2.350 2.350 2.350 2.350 120 +0.38(+19.29%)
Nov 18, 2013 1.970 1.970 1.970 0 +0.00(+0.00%)
Nov 14, 2013 1.970 1.970 1.970 0 +0.17(+9.44%)
Nov 12, 2013 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Nov 07, 2013 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 06, 2013 1.800 1.800 1.800 1.800 500 -0.15(-7.69%)
Oct 30, 2013 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 29, 2013 1.950 1.950 1.950 1.950 2,000 +0.00(+0.00%)
Oct 23, 2013 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 17, 2013 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 16, 2013 1.950 1.950 1.950 1.950 425 +0.05(+2.63%)
Oct 11, 2013 1.900 1.900 1.900 0 +0.05(+2.70%)
Oct 03, 2013 1.850 1.850 1.850 0 -0.25(-11.90%)
Oct 02, 2013 2.000 2.100 2.000 2.100 5,000 +0.10(+5.00%)
Oct 01, 2013 2.000 2.000 2.000 2.000 987 +0.00(+0.00%)
Sep 26, 2013 2.000 2.000 2.000 2.000 0 +0.15(+8.11%)
Sep 25, 2013 1.850 1.850 1.850 1.850 350 +0.00(+0.00%)
Sep 23, 2013 1.850 1.850 1.850 0 +0.35(+23.33%)
Sep 12, 2013 1.500 1.500 1.500 0 -0.25(-14.29%)
Sep 06, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 05, 2013 1.750 1.750 1.750 1.750 175 +0.00(+0.00%)
Sep 04, 2013 1.750 1.750 1.750 1.750 2,950 +0.00(+0.00%)
Aug 27, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 23, 2013 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 20, 2013 1.750 1.750 1.750 0 +0.25(+16.67%)
Aug 14, 2013 1.500 1.500 1.500 0 -0.40(-21.05%)
Aug 13, 2013 1.900 1.900 1.900 1.900 100 -0.10(-5.00%)
Aug 05, 2013 2.000 2.000 2.000 0 -0.05(-2.44%)
Aug 01, 2013 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 31, 2013 2.000 2.000 2.000 2.000 145 -0.05(-2.44%)
Jul 18, 2013 2.050 2.050 2.050 0 +0.10(+5.13%)
Jul 11, 2013 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 10, 2013 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Jul 09, 2013 1.900 1.950 1.900 1.950 1,500 +0.05(+2.63%)
Jul 08, 2013 2.060 2.060 1.900 1.900 300 -0.10(-5.00%)
Jul 02, 2013 2.000 2.000 2.000 2.000 0 +0.15(+8.11%)
Jun 18, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 17, 2013 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Jun 14, 2013 1.850 1.850 1.850 1.850 3,000 -0.25(-11.90%)
Jun 04, 2013 2.100 2.100 2.100 2.100 0 +0.10(+5.00%)
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.