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 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%)
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.