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 (%)
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%)
Apr 01, 2015 6.890 7.010 6.890 7.010 2,574 +0.13(+1.89%)
Mar 31, 2015 6.870 6.880 6.870 6.880 1,100 +0.04(+0.58%)
Mar 27, 2015 6.840 6.840 6.840 0 +0.25(+3.79%)
Mar 26, 2015 6.590 6.590 6.590 6.590 1,600 +0.00(+0.00%)
Mar 24, 2015 6.590 6.590 6.590 0 +0.00(+0.00%)
Mar 20, 2015 6.590 6.590 6.590 8 +0.14(+2.17%)
Mar 19, 2015 6.590 6.590 6.450 6.450 789 -0.04(-0.62%)
Mar 18, 2015 6.490 6.490 6.490 6.490 400 +0.02(+0.31%)
Mar 16, 2015 6.470 6.470 6.470 31 +0.00(+0.00%)
Mar 13, 2015 6.490 6.490 3.950 6.470 1,481 -0.42(-6.10%)
Mar 06, 2015 6.890 6.890 6.890 0 +0.40(+6.16%)
Mar 05, 2015 6.140 6.500 6.140 6.490 3,645 +0.49(+8.17%)
Mar 04, 2015 6.010 6.010 5.230 6.000 3,400 -0.02(-0.33%)
Mar 03, 2015 6.020 6.020 6.020 6.020 583 -0.61(-9.20%)
Feb 26, 2015 6.630 6.630 6.630 0 +0.01(+0.15%)
Feb 23, 2015 6.620 6.620 6.620 0 +0.12(+1.85%)
Feb 19, 2015 6.500 6.500 6.500 0 -0.82(-11.20%)
Feb 18, 2015 7.380 7.380 7.320 7.320 400 -0.05(-0.68%)
Feb 17, 2015 8.230 8.230 7.370 7.370 1,297 -0.67(-8.33%)
Feb 13, 2015 8.040 8.040 8.040 0 -0.67(-7.69%)
Feb 12, 2015 8.240 8.710 8.240 8.710 690 +0.57(+7.00%)
Feb 09, 2015 8.140 8.140 8.140 6 +0.00(+0.00%)
Feb 06, 2015 8.140 8.140 8.140 8.140 800 +0.10(+1.24%)
Feb 05, 2015 8.040 8.180 8.040 8.040 2,300 +0.00(+0.00%)
Feb 04, 2015 7.730 8.040 7.730 8.040 2,300 +0.14(+1.77%)
Feb 03, 2015 7.710 8.000 7.710 7.900 4,932 +0.05(+0.64%)
Feb 02, 2015 8.105 8.105 7.500 7.850 2,105 -0.20(-2.48%)
Jan 30, 2015 8.050 8.050 8.050 8.050 107 -0.16(-1.95%)
Jan 29, 2015 8.210 8.210 8.210 8.210 145 -0.19(-2.26%)
Jan 28, 2015 8.610 8.610 8.400 8.400 4,971 -0.04(-0.47%)
Jan 27, 2015 8.680 8.680 8.440 8.440 714 -0.23(-2.65%)
Jan 26, 2015 8.440 8.670 8.440 8.670 4,300 +0.43(+5.22%)
Jan 23, 2015 8.240 8.240 8.240 8.240 400 +0.24(+3.00%)
Jan 22, 2015 8.060 8.060 8.000 8.000 600 +0.00(+0.00%)
Jan 21, 2015 7.790 8.000 7.790 8.000 2,700 +0.95(+13.48%)
Jan 20, 2015 7.300 7.840 6.535 7.050 4,292 -0.20(-2.76%)
Jan 13, 2015 7.250 7.250 7.250 0 -1.25(-14.71%)
Jan 12, 2015 8.500 8.500 8.500 8.500 652 +0.00(+0.00%)
Jan 09, 2015 8.605 8.605 8.500 8.500 1,300 -0.34(-3.85%)
Jan 08, 2015 8.840 8.840 8.250 8.840 392 +0.63(+7.67%)
Jan 07, 2015 7.090 8.210 7.090 8.210 19,465 +1.32(+19.16%)
Jan 06, 2015 6.790 6.890 6.790 6.890 1,851 +0.15(+2.23%)
Jan 05, 2015 6.500 6.740 6.500 6.740 658 +0.05(+0.75%)
Dec 31, 2014 6.690 6.690 6.690 92 +0.20(+3.08%)
Dec 30, 2014 6.490 6.490 6.490 6.490 531 +0.24(+3.84%)
Dec 29, 2014 6.000 6.250 6.000 6.250 1,291 +0.32(+5.40%)
Dec 23, 2014 5.930 5.930 5.930 13 -1.88(-24.09%)
Dec 22, 2014 8.260 8.630 7.812 7.812 2,220 -1.49(-16.00%)
Dec 19, 2014 9.310 9.310 9.000 9.300 1,556 +0.29(+3.22%)
Dec 18, 2014 8.900 9.380 8.900 9.010 5,301 +0.27(+3.09%)
Dec 17, 2014 7.010 8.740 7.010 8.740 60,875 +1.45(+19.89%)
Dec 16, 2014 7.290 7.290 746 +0.03(+0.41%)
Dec 15, 2014 6.740 7.264 6.740 7.260 9,236 +0.75(+11.52%)
Dec 12, 2014 5.740 6.510 5.740 6.510 8,049 +1.36(+26.41%)
Dec 11, 2014 6.055 6.055 5.150 5.150 6,200 -0.86(-14.31%)
Dec 10, 2014 5.840 6.030 5.840 6.010 4,008 +0.21(+3.62%)
Dec 09, 2014 5.700 5.800 5.690 5.800 1,609 +0.78(+15.54%)
Dec 05, 2014 5.020 5.020 5.020 0 +0.02(+0.40%)
Dec 04, 2014 5.000 6.150 5.000 5.000 1,790 +0.00(+0.00%)
Dec 02, 2014 5.000 5.000 5.000 0 -0.05(-0.99%)
Dec 01, 2014 4.500 5.050 4.500 5.050 8,433 +0.70(+16.09%)
Nov 28, 2014 3.925 4.620 3.925 4.350 17,075 +0.77(+21.51%)
Nov 26, 2014 3.580 3.580 3.580 0 +0.32(+9.82%)
Nov 24, 2014 3.260 3.260 3.260 0 -0.32(-8.94%)
Nov 18, 2014 3.580 3.580 3.580 0 +0.02(+0.56%)
Nov 13, 2014 3.560 3.560 3.560 0 +0.00(+0.00%)
Nov 12, 2014 3.560 3.560 3.560 3.560 1,000 +0.01(+0.28%)
Nov 11, 2014 3.550 3.550 3.550 3.550 450 -0.37(-9.44%)
Nov 05, 2014 3.920 3.920 3.920 0 -0.27(-6.44%)
Nov 04, 2014 4.190 4.190 4.190 4.190 1,901 +0.19(+4.75%)
Nov 03, 2014 3.800 4.000 3.800 4.000 5,600 +0.30(+8.11%)
Oct 31, 2014 3.700 3.700 3.700 3.700 2,040 -0.30(-7.50%)
Oct 30, 2014 3.800 4.000 3.800 4.000 3,331 +0.36(+9.89%)
Oct 29, 2014 3.640 3.640 3.640 3.640 2,000 +0.12(+3.41%)
Oct 28, 2014 3.500 3.600 3.500 3.520 1,210 +0.22(+6.67%)
Oct 27, 2014 3.300 3.300 3.300 3.300 170 -0.39(-10.52%)
Oct 22, 2014 3.688 3.688 3.688 3.688 1,000 +0.09(+2.44%)
Oct 21, 2014 3.560 3.600 3.560 3.600 1,575 +0.11(+3.15%)
Oct 20, 2014 3.200 3.990 3.200 3.490 1,570 +0.35(+11.15%)
Oct 17, 2014 3.140 3.140 3.140 3.140 113 +0.15(+5.02%)
Oct 14, 2014 2.800 2.990 2.800 2.990 8,221 +0.24(+8.73%)
Oct 13, 2014 2.750 2.750 2.750 2.750 400 +0.00(+0.00%)
Oct 10, 2014 2.750 2.750 2.750 2.750 750 +0.15(+5.77%)
Oct 06, 2014 2.600 2.600 2.600 0 -0.07(-2.62%)
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.