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 (%)
Jun 27, 2016 4.500 4.500 4.500 0 -0.60(-11.76%)
Jun 24, 2016 5.100 5.100 5.100 5.100 100 -0.10(-1.92%)
Jun 16, 2016 5.200 5.200 5.200 0 -0.10(-1.89%)
Jun 14, 2016 5.300 5.300 5.300 0 -0.10(-1.85%)
Jun 13, 2016 5.475 5.475 5.400 5.400 400 +0.00(+0.00%)
Jun 07, 2016 5.400 5.400 5.400 0 -0.15(-2.70%)
May 27, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
May 26, 2016 5.500 5.500 5.500 5.500 100 +0.07(+1.21%)
May 24, 2016 5.434 5.434 5.434 0 -0.02(-0.28%)
May 19, 2016 5.450 5.450 5.450 0 -0.25(-4.39%)
May 17, 2016 5.700 5.700 5.700 0 -0.58(-9.24%)
May 09, 2016 6.280 6.280 6.280 0 +0.08(+1.29%)
May 04, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 26, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 19, 2016 6.200 6.200 6.200 0 +0.10(+1.64%)
Apr 14, 2016 6.100 6.100 6.100 0 +0.05(+0.83%)
Apr 12, 2016 6.050 6.050 6.050 0 +0.05(+0.83%)
Apr 06, 2016 6.000 6.000 6.000 0 +0.10(+1.69%)
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%)
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.