Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 1,684.00
-37.00 (-2.15%)
At close: Mar 26, 2026
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,684.00 | 1,700.00 | 1,646.00 | 1,695.00 | 1,695.00 | 0.65% | 44,337 |
| Mar 26, 2026 | 1,724.00 | 1,762.00 | 1,675.00 | 1,684.00 | 1,684.00 | -2.15% | 73,055 |
| Mar 25, 2026 | 1,723.00 | 1,736.00 | 1,690.00 | 1,721.00 | 1,721.00 | -0.12% | 97,156 |
| Mar 24, 2026 | 1,772.00 | 1,796.00 | 1,705.00 | 1,723.00 | 1,723.00 | -2.77% | 85,514 |
| Mar 23, 2026 | 1,690.00 | 1,824.00 | 1,628.00 | 1,772.00 | 1,772.00 | 5.79% | 249,278 |
| Mar 20, 2026 | 1,590.00 | 1,679.00 | 1,590.00 | 1,675.00 | 1,675.00 | 4.56% | 107,420 |
| Mar 19, 2026 | 1,580.00 | 1,640.00 | 1,541.00 | 1,602.00 | 1,602.00 | 2.04% | 200,195 |
| Mar 18, 2026 | 1,587.00 | 1,606.00 | 1,520.00 | 1,570.00 | 1,570.00 | -1.07% | 60,661 |
| Mar 17, 2026 | 1,591.00 | 1,660.00 | 1,559.00 | 1,587.00 | 1,587.00 | -0.06% | 65,041 |
| Mar 16, 2026 | 1,583.00 | 1,624.00 | 1,501.00 | 1,588.00 | 1,588.00 | 0.32% | 62,308 |
| Mar 13, 2026 | 1,568.00 | 1,635.00 | 1,512.00 | 1,583.00 | 1,583.00 | 0.89% | 85,054 |
| Mar 12, 2026 | 1,542.00 | 1,581.00 | 1,522.00 | 1,569.00 | 1,569.00 | 2.62% | 126,716 |
| Mar 11, 2026 | 1,614.00 | 1,630.00 | 1,520.00 | 1,529.00 | 1,529.00 | -5.33% | 187,674 |
| Mar 10, 2026 | 1,604.00 | 1,695.00 | 1,572.00 | 1,615.00 | 1,615.00 | 0.75% | 118,150 |
| Mar 9, 2026 | 1,710.00 | 1,710.00 | 1,581.00 | 1,603.00 | 1,603.00 | -6.75% | 92,558 |
| Mar 6, 2026 | 1,756.00 | 1,776.00 | 1,652.00 | 1,719.00 | 1,719.00 | -2.11% | 129,024 |
| Mar 5, 2026 | 1,632.00 | 1,780.00 | 1,632.00 | 1,756.00 | 1,756.00 | 9.75% | 59,501 |
| Mar 4, 2026 | 1,761.00 | 1,761.00 | 1,560.00 | 1,600.00 | 1,600.00 | -9.14% | 224,610 |
| Mar 3, 2026 | 1,760.00 | 1,815.00 | 1,650.00 | 1,761.00 | 1,761.00 | 0.06% | 248,840 |
| Feb 27, 2026 | 1,833.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,760.00 | -3.98% | 193,520 |
| Feb 26, 2026 | 1,867.00 | 1,892.00 | 1,814.00 | 1,833.00 | 1,833.00 | -1.82% | 216,184 |
| Feb 25, 2026 | 1,950.00 | 1,967.00 | 1,866.00 | 1,867.00 | 1,867.00 | -4.16% | 266,304 |
| Feb 24, 2026 | 1,951.00 | 1,958.00 | 1,850.00 | 1,948.00 | 1,948.00 | -1.12% | 522,797 |
| Feb 23, 2026 | 1,731.00 | 2,190.00 | 1,731.00 | 1,970.00 | 1,970.00 | 13.87% | 4,037,217 |
| Feb 20, 2026 | 1,701.00 | 1,818.00 | 1,696.00 | 1,730.00 | 1,730.00 | -0.86% | 396,759 |
| Feb 19, 2026 | 1,570.00 | 1,789.00 | 1,565.00 | 1,745.00 | 1,745.00 | 11.15% | 692,331 |
| Feb 13, 2026 | 1,663.00 | 1,663.00 | 1,557.00 | 1,570.00 | 1,570.00 | -3.50% | 135,407 |
| Feb 12, 2026 | 1,636.00 | 1,646.00 | 1,551.00 | 1,627.00 | 1,627.00 | -1.33% | 185,095 |
| Feb 11, 2026 | 1,680.00 | 1,699.00 | 1,550.00 | 1,649.00 | 1,649.00 | -1.85% | 379,391 |
| Feb 10, 2026 | 1,665.00 | 1,730.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.60% | 260,525 |
| Feb 9, 2026 | 1,562.00 | 1,787.00 | 1,562.00 | 1,670.00 | 1,670.00 | 6.91% | 694,217 |
| Feb 6, 2026 | 1,577.00 | 1,577.00 | 1,500.00 | 1,562.00 | 1,562.00 | -2.44% | 315,238 |
| Feb 5, 2026 | 1,700.00 | 1,727.00 | 1,600.00 | 1,601.00 | 1,601.00 | -7.67% | 631,951 |
| Feb 4, 2026 | 1,738.00 | 1,746.00 | 1,649.00 | 1,734.00 | 1,734.00 | 0.29% | 1,584,444 |
| Feb 3, 2026 | 2,415.00 | 2,415.00 | 1,708.00 | 1,729.00 | 1,729.00 | -28.99% | 3,916,814 |
| Feb 2, 2026 | 2,515.00 | 2,525.00 | 2,400.00 | 2,435.00 | 2,435.00 | -3.75% | 192,483 |
| Jan 30, 2026 | 2,670.00 | 2,680.00 | 2,490.00 | 2,530.00 | 2,530.00 | -5.60% | 418,446 |
| Jan 29, 2026 | 2,785.00 | 2,800.00 | 2,670.00 | 2,680.00 | 2,680.00 | -3.77% | 84,445 |
| Jan 28, 2026 | 2,800.00 | 2,845.00 | 2,740.00 | 2,785.00 | 2,785.00 | -0.54% | 137,038 |
| Jan 27, 2026 | 2,665.00 | 2,990.00 | 2,655.00 | 2,800.00 | 2,800.00 | 3.70% | 311,996 |
| Jan 26, 2026 | 2,595.00 | 2,720.00 | 2,590.00 | 2,700.00 | 2,700.00 | 4.05% | 97,665 |
| Jan 23, 2026 | 2,615.00 | 2,615.00 | 2,525.00 | 2,595.00 | 2,595.00 | 0.19% | 77,272 |
| Jan 22, 2026 | 2,595.00 | 2,640.00 | 2,560.00 | 2,590.00 | 2,590.00 | -0.19% | 60,249 |
| Jan 21, 2026 | 2,610.00 | 2,610.00 | 2,560.00 | 2,595.00 | 2,595.00 | -0.95% | 47,735 |
| Jan 20, 2026 | 2,580.00 | 2,660.00 | 2,535.00 | 2,620.00 | 2,620.00 | 1.55% | 119,462 |
| Jan 19, 2026 | 2,580.00 | 2,660.00 | 2,525.00 | 2,580.00 | 2,580.00 | - | 100,804 |
| Jan 16, 2026 | 2,710.00 | 2,720.00 | 2,545.00 | 2,580.00 | 2,580.00 | -4.80% | 147,570 |
| Jan 15, 2026 | 2,755.00 | 2,780.00 | 2,675.00 | 2,710.00 | 2,710.00 | -1.63% | 68,155 |
| Jan 14, 2026 | 2,810.00 | 2,840.00 | 2,660.00 | 2,755.00 | 2,755.00 | -2.82% | 128,396 |
| Jan 13, 2026 | 2,825.00 | 2,880.00 | 2,785.00 | 2,835.00 | 2,835.00 | 0.89% | 61,171 |