Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,093.74 -3,040.23 (-4.60%) CMC Crypto 200
1,349.06 -33.51 (-2.42%)
NEOWIZ HOLDINGS Corporation (042420.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19,850.00 | 20,050.00 | 19,660.00 | 19,790.00 | 19,790.00 | 8,561 |
| 24 Apr 2024 | 19,520.00 | 20,000.00 | 19,520.00 | 20,000.00 | 20,000.00 | 9,718 |
| 23 Apr 2024 | 19,500.00 | 20,150.00 | 19,450.00 | 19,570.00 | 19,570.00 | 18,391 |
| 22 Apr 2024 | 19,550.00 | 19,780.00 | 19,400.00 | 19,560.00 | 19,560.00 | 9,945 |
| 19 Apr 2024 | 19,270.00 | 20,350.00 | 19,190.00 | 19,550.00 | 19,550.00 | 30,985 |
| 18 Apr 2024 | 19,090.00 | 19,530.00 | 19,080.00 | 19,270.00 | 19,270.00 | 15,897 |
| 17 Apr 2024 | 19,550.00 | 19,870.00 | 19,200.00 | 19,200.00 | 19,200.00 | 20,576 |
| 16 Apr 2024 | 19,470.00 | 19,770.00 | 19,120.00 | 19,650.00 | 19,650.00 | 21,129 |
| 15 Apr 2024 | 20,000.00 | 20,000.00 | 19,480.00 | 19,630.00 | 19,630.00 | 15,601 |
| 12 Apr 2024 | 20,550.00 | 20,700.00 | 19,990.00 | 20,100.00 | 20,100.00 | 21,528 |
| 11 Apr 2024 | 20,400.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 9,701 |
| 09 Apr 2024 | 20,350.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 13,249 |
| 08 Apr 2024 | 20,900.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,500.00 | 15,725 |
| 05 Apr 2024 | 20,950.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 23,745 |
| 04 Apr 2024 | 21,350.00 | 21,800.00 | 20,900.00 | 21,150.00 | 21,150.00 | 29,658 |
| 03 Apr 2024 | 22,300.00 | 22,400.00 | 21,550.00 | 21,550.00 | 21,550.00 | 16,206 |
| 02 Apr 2024 | 23,300.00 | 23,700.00 | 21,950.00 | 22,300.00 | 22,300.00 | 24,462 |
| 01 Apr 2024 | 23,500.00 | 23,500.00 | 23,150.00 | 23,150.00 | 23,150.00 | 7,208 |
| 29 Mar 2024 | 23,400.00 | 23,750.00 | 23,100.00 | 23,150.00 | 23,150.00 | 7,885 |
| 28 Mar 2024 | 23,750.00 | 24,300.00 | 23,250.00 | 23,650.00 | 23,650.00 | 21,333 |
| 27 Mar 2024 | 23,200.00 | 23,900.00 | 23,200.00 | 23,750.00 | 23,750.00 | 24,537 |
| 26 Mar 2024 | 23,200.00 | 23,300.00 | 22,650.00 | 23,200.00 | 23,200.00 | 13,217 |
| 25 Mar 2024 | 23,050.00 | 23,350.00 | 22,750.00 | 22,950.00 | 22,950.00 | 19,699 |
| 22 Mar 2024 | 23,250.00 | 23,300.00 | 22,950.00 | 23,050.00 | 23,050.00 | 6,971 |
| 21 Mar 2024 | 23,650.00 | 23,650.00 | 23,000.00 | 23,000.00 | 23,000.00 | 12,482 |
| 20 Mar 2024 | 23,700.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | 20,793 |
| 19 Mar 2024 | 24,700.00 | 24,700.00 | 23,650.00 | 23,700.00 | 23,700.00 | 20,959 |
| 18 Mar 2024 | 24,350.00 | 24,650.00 | 24,000.00 | 24,650.00 | 24,650.00 | 14,259 |
| 15 Mar 2024 | 25,150.00 | 25,150.00 | 24,100.00 | 24,200.00 | 24,200.00 | 24,305 |
| 14 Mar 2024 | 26,000.00 | 26,200.00 | 25,000.00 | 25,150.00 | 25,150.00 | 26,589 |
| 13 Mar 2024 | 26,200.00 | 26,300.00 | 25,350.00 | 25,800.00 | 25,800.00 | 28,730 |
| 12 Mar 2024 | 26,200.00 | 26,600.00 | 25,750.00 | 25,950.00 | 25,950.00 | 32,277 |
| 11 Mar 2024 | 25,300.00 | 26,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | 22,370 |
| 08 Mar 2024 | 25,750.00 | 25,950.00 | 24,850.00 | 25,100.00 | 25,100.00 | 26,871 |
| 07 Mar 2024 | 25,600.00 | 26,350.00 | 25,300.00 | 25,750.00 | 25,750.00 | 20,512 |
| 06 Mar 2024 | 26,100.00 | 26,100.00 | 25,100.00 | 25,300.00 | 25,300.00 | 38,402 |
| 05 Mar 2024 | 25,850.00 | 27,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 84,173 |
| 04 Mar 2024 | 25,500.00 | 26,300.00 | 24,550.00 | 25,450.00 | 25,450.00 | 26,297 |
| 29 Feb 2024 | 26,700.00 | 26,700.00 | 24,900.00 | 25,050.00 | 25,050.00 | 35,674 |
| 28 Feb 2024 | 26,100.00 | 26,650.00 | 25,550.00 | 25,600.00 | 25,600.00 | 21,884 |
| 27 Feb 2024 | 25,850.00 | 26,750.00 | 25,400.00 | 25,550.00 | 25,550.00 | 26,867 |
| 26 Feb 2024 | 26,300.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,600.00 | 29,312 |
| 23 Feb 2024 | 26,900.00 | 26,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | 12,211 |
| 22 Feb 2024 | 27,300.00 | 27,400.00 | 26,300.00 | 26,600.00 | 26,600.00 | 25,154 |
| 21 Feb 2024 | 27,550.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 16,738 |
| 20 Feb 2024 | 27,900.00 | 28,200.00 | 27,150.00 | 27,400.00 | 27,400.00 | 15,725 |
| 19 Feb 2024 | 27,000.00 | 28,150.00 | 27,000.00 | 27,550.00 | 27,550.00 | 35,395 |
| 16 Feb 2024 | 27,400.00 | 27,600.00 | 26,650.00 | 26,700.00 | 26,700.00 | 22,950 |
| 15 Feb 2024 | 27,650.00 | 28,350.00 | 27,300.00 | 27,650.00 | 27,650.00 | 52,242 |
| 14 Feb 2024 | 27,050.00 | 27,700.00 | 26,250.00 | 27,250.00 | 27,250.00 | 46,307 |
| 13 Feb 2024 | 26,500.00 | 27,600.00 | 26,500.00 | 27,500.00 | 27,500.00 | 64,474 |
| 08 Feb 2024 | 25,250.00 | 26,450.00 | 25,200.00 | 25,900.00 | 25,900.00 | 21,255 |
| 07 Feb 2024 | 25,200.00 | 25,850.00 | 24,950.00 | 25,050.00 | 25,050.00 | 20,722 |
| 06 Feb 2024 | 26,200.00 | 26,550.00 | 25,250.00 | 25,550.00 | 25,550.00 | 25,199 |
| 05 Feb 2024 | 26,700.00 | 27,400.00 | 26,300.00 | 26,500.00 | 26,500.00 | 26,440 |
| 02 Feb 2024 | 27,250.00 | 28,850.00 | 26,350.00 | 26,450.00 | 26,450.00 | 108,907 |
| 01 Feb 2024 | 26,400.00 | 27,350.00 | 26,100.00 | 27,100.00 | 27,100.00 | 36,913 |
| 31 Jan 2024 | 26,100.00 | 27,600.00 | 25,950.00 | 26,500.00 | 26,500.00 | 49,653 |
| 30 Jan 2024 | 25,350.00 | 26,400.00 | 25,200.00 | 26,200.00 | 26,200.00 | 30,079 |
| 29 Jan 2024 | 25,600.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 10,254 |
| 26 Jan 2024 | 24,500.00 | 25,650.00 | 24,500.00 | 25,150.00 | 25,150.00 | 13,228 |
| 25 Jan 2024 | 25,400.00 | 25,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | 12,896 |
| 24 Jan 2024 | 26,350.00 | 26,350.00 | 25,200.00 | 25,400.00 | 25,400.00 | 8,825 |
| 23 Jan 2024 | 25,150.00 | 26,100.00 | 24,700.00 | 25,750.00 | 25,750.00 | 22,235 |
| 22 Jan 2024 | 25,650.00 | 25,950.00 | 25,150.00 | 25,150.00 | 25,150.00 | 11,963 |
| 19 Jan 2024 | 25,200.00 | 26,000.00 | 25,200.00 | 25,400.00 | 25,400.00 | 33,103 |
| 18 Jan 2024 | 24,500.00 | 25,250.00 | 24,500.00 | 25,150.00 | 25,150.00 | 14,768 |
| 17 Jan 2024 | 25,300.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | 24,756 |
| 16 Jan 2024 | 25,450.00 | 25,900.00 | 24,950.00 | 25,550.00 | 25,550.00 | 24,127 |
| 15 Jan 2024 | 26,900.00 | 26,900.00 | 25,450.00 | 25,800.00 | 25,800.00 | 39,324 |
| 12 Jan 2024 | 28,050.00 | 28,700.00 | 26,550.00 | 26,850.00 | 26,850.00 | 51,715 |
| 11 Jan 2024 | 28,300.00 | 29,200.00 | 27,150.00 | 28,500.00 | 28,500.00 | 141,822 |
| 10 Jan 2024 | 27,350.00 | 27,350.00 | 26,550.00 | 26,950.00 | 26,950.00 | 21,626 |
| 09 Jan 2024 | 25,700.00 | 27,650.00 | 25,700.00 | 27,350.00 | 27,350.00 | 74,527 |
| 08 Jan 2024 | 25,000.00 | 25,800.00 | 24,700.00 | 25,700.00 | 25,700.00 | 20,153 |
| 05 Jan 2024 | 25,150.00 | 25,600.00 | 24,750.00 | 24,850.00 | 24,850.00 | 17,921 |
| 04 Jan 2024 | 26,000.00 | 26,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 30,800 |
| 03 Jan 2024 | 25,400.00 | 26,750.00 | 24,950.00 | 26,250.00 | 26,250.00 | 43,453 |
| 02 Jan 2024 | 25,450.00 | 25,600.00 | 25,100.00 | 25,450.00 | 25,450.00 | 12,604 |
| 28 Dec 2023 | 25,150.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,400.00 | 21,715 |
| 27 Dec 2023 | 25,100.00 | 25,450.00 | 24,800.00 | 25,100.00 | 25,100.00 | 29,982 |
| 26 Dec 2023 | 25,700.00 | 25,850.00 | 24,950.00 | 25,050.00 | 25,050.00 | 26,643 |
| 22 Dec 2023 | 26,900.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 58,255 |
| 21 Dec 2023 | 27,150.00 | 27,200.00 | 26,500.00 | 26,900.00 | 26,900.00 | 41,635 |
| 20 Dec 2023 | 28,000.00 | 28,050.00 | 26,850.00 | 27,150.00 | 27,150.00 | 66,170 |
| 19 Dec 2023 | 27,100.00 | 28,150.00 | 27,100.00 | 28,000.00 | 28,000.00 | 68,103 |
| 18 Dec 2023 | 26,900.00 | 27,500.00 | 26,800.00 | 27,050.00 | 27,050.00 | 33,158 |
| 15 Dec 2023 | 28,200.00 | 28,200.00 | 26,750.00 | 26,900.00 | 26,900.00 | 59,754 |
| 14 Dec 2023 | 28,350.00 | 28,550.00 | 27,750.00 | 28,050.00 | 28,050.00 | 54,400 |
| 13 Dec 2023 | 28,400.00 | 28,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | 68,606 |
| 12 Dec 2023 | 28,250.00 | 28,600.00 | 27,100.00 | 28,100.00 | 28,100.00 | 86,175 |
| 11 Dec 2023 | 29,450.00 | 30,050.00 | 27,950.00 | 28,600.00 | 28,600.00 | 134,616 |
| 08 Dec 2023 | 30,300.00 | 31,150.00 | 29,050.00 | 29,450.00 | 29,450.00 | 157,376 |
| 07 Dec 2023 | 31,150.00 | 31,900.00 | 29,700.00 | 30,000.00 | 30,000.00 | 327,694 |
| 06 Dec 2023 | 27,500.00 | 33,450.00 | 27,500.00 | 32,100.00 | 32,100.00 | 1,203,326 |
| 05 Dec 2023 | 27,900.00 | 30,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | 241,432 |
| 04 Dec 2023 | 25,000.00 | 28,600.00 | 24,700.00 | 27,900.00 | 27,900.00 | 243,220 |
| 01 Dec 2023 | 23,700.00 | 25,000.00 | 23,650.00 | 24,600.00 | 24,600.00 | 30,043 |
| 30 Nov 2023 | 24,500.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 24,860 |
| 29 Nov 2023 | 24,150.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 30,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.