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 (%)
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%)
Apr 20, 2017 5.350 5.350 5.350 5.350 200 +0.00(+0.00%)
Mar 30, 2017 5.350 5.350 5.350 50 +0.00(+0.00%)
Mar 29, 2017 5.350 5.350 5.350 5.350 2,000 +1.35(+33.75%)
Feb 27, 2017 4.000 4.000 4.000 0 -0.50(-11.11%)
Feb 23, 2017 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 21, 2017 4.500 4.500 4.500 0 +0.20(+4.65%)
Feb 15, 2017 4.300 4.300 4.300 0 +0.30(+7.50%)
Feb 10, 2017 4.000 4.000 4.000 0 -0.30(-6.98%)
Feb 02, 2017 4.300 4.300 4.300 0 +0.30(+7.50%)
Feb 01, 2017 3.420 4.000 3.420 4.000 4,511 +0.36(+9.78%)
Jan 12, 2017 3.644 3.644 3.644 0 -0.06(-1.52%)
Jan 04, 2017 3.700 3.700 3.700 0 +0.05(+1.37%)
Jan 03, 2017 3.650 3.650 3.650 3.650 125 -0.02(-0.41%)
Dec 23, 2016 3.665 3.665 3.665 0 +0.02(+0.41%)
Dec 19, 2016 3.650 3.650 3.650 2 -0.05(-1.35%)
Dec 13, 2016 3.700 3.700 3.700 81 -0.15(-3.90%)
Nov 30, 2016 3.850 3.850 3.850 0 +0.06(+1.58%)
Nov 29, 2016 3.790 3.790 3.790 3.790 1,500 +0.04(+1.07%)
Nov 28, 2016 3.800 3.800 3.750 3.750 200 -0.20(-5.06%)
Nov 25, 2016 3.950 3.950 3.950 3.950 1,000 -0.05(-1.25%)
Nov 18, 2016 4.000 4.000 4.000 0 -0.25(-5.88%)
Nov 17, 2016 4.000 4.250 4.000 4.250 263 +0.05(+1.19%)
Nov 11, 2016 4.200 4.200 4.200 0 -0.10(-2.33%)
Nov 10, 2016 4.300 4.300 4.300 4.300 1,300 +0.00(+0.00%)
Nov 09, 2016 4.300 4.300 4.300 4.300 400 -0.03(-0.80%)
Nov 04, 2016 4.335 4.335 4.335 0 +0.08(+1.99%)
Oct 25, 2016 4.250 4.250 4.250 65 -0.10(-2.30%)
Oct 17, 2016 4.350 4.350 4.350 0 -0.09(-2.03%)
Oct 14, 2016 4.450 4.450 4.440 4.440 1,450 -0.03(-0.67%)
Oct 11, 2016 4.470 4.470 4.470 0 +0.02(+0.45%)
Oct 10, 2016 4.450 4.450 4.450 4.450 200 -0.05(-1.11%)
Oct 06, 2016 4.500 4.500 4.500 0 -0.10(-2.17%)
Oct 05, 2016 4.600 4.600 4.600 4.600 800 -0.10(-2.13%)
Oct 03, 2016 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 30, 2016 4.700 4.700 4.700 4.700 350 -0.05(-1.05%)
Sep 29, 2016 4.870 4.870 4.750 4.750 530 -0.25(-5.00%)
Sep 28, 2016 4.690 5.000 4.690 5.000 400 +0.70(+16.28%)
Sep 27, 2016 4.750 4.750 4.300 4.300 3,000 -0.45(-9.47%)
Sep 26, 2016 4.850 4.850 4.750 4.750 400 +0.40(+9.20%)
Sep 21, 2016 4.350 4.350 4.350 0 -0.05(-1.14%)
Sep 16, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 15, 2016 4.400 4.400 4.400 4.400 118 -0.07(-1.57%)
Aug 29, 2016 4.470 4.470 4.470 0 -0.03(-0.67%)
Aug 25, 2016 4.500 4.500 4.500 0 -0.15(-3.23%)
Aug 17, 2016 4.650 4.650 4.650 0 +0.05(+1.09%)
Aug 08, 2016 4.600 4.600 4.600 0 +0.10(+2.22%)
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.