Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 4,730.00
-5.00 (-0.11%)
At close: Aug 21, 2025, 3:30 PM KST
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,730.00 | 4,785.00 | 4,620.00 | 4,705.00 | - | -0.53% | 29,059 |
| Aug 21, 2025 | 4,735.00 | 4,865.00 | 4,450.00 | 4,730.00 | - | -0.11% | 97,025 |
| Aug 20, 2025 | 4,815.00 | 4,815.00 | 4,590.00 | 4,735.00 | - | -1.76% | 103,117 |
| Aug 19, 2025 | 4,860.00 | 4,895.00 | 4,670.00 | 4,820.00 | - | -1.03% | 93,409 |
| Aug 18, 2025 | 4,965.00 | 4,965.00 | 4,830.00 | 4,870.00 | - | -2.60% | 73,563 |
| Aug 14, 2025 | 5,250.00 | 5,470.00 | 4,940.00 | 5,000.00 | - | -0.40% | 405,065 |
| Aug 13, 2025 | 5,090.00 | 5,170.00 | 4,895.00 | 5,020.00 | - | -0.20% | 125,456 |
| Aug 12, 2025 | 5,070.00 | 5,100.00 | 4,880.00 | 5,030.00 | - | -1.37% | 42,968 |
| Aug 11, 2025 | 5,200.00 | 5,200.00 | 5,070.00 | 5,100.00 | - | -1.16% | 13,794 |
| Aug 8, 2025 | 4,980.00 | 5,180.00 | 4,940.00 | 5,160.00 | - | 3.30% | 104,462 |
| Aug 7, 2025 | 4,905.00 | 5,040.00 | 4,900.00 | 4,995.00 | - | 1.01% | 25,684 |
| Aug 6, 2025 | 5,020.00 | 5,020.00 | 4,805.00 | 4,945.00 | - | 0.82% | 23,136 |
| Aug 5, 2025 | 4,860.00 | 4,940.00 | 4,800.00 | 4,905.00 | - | 0.51% | 8,433 |
| Aug 4, 2025 | 4,780.00 | 4,920.00 | 4,780.00 | 4,880.00 | - | 2.09% | 8,357 |
| Aug 1, 2025 | 4,900.00 | 5,030.00 | 4,720.00 | 4,780.00 | - | -2.45% | 23,529 |
| Jul 31, 2025 | 4,895.00 | 5,010.00 | 4,835.00 | 4,900.00 | - | -0.61% | 22,842 |
| Jul 30, 2025 | 4,980.00 | 5,020.00 | 4,900.00 | 4,930.00 | - | -0.60% | 16,030 |
| Jul 29, 2025 | 4,850.00 | 5,030.00 | 4,830.00 | 4,960.00 | - | 2.06% | 55,541 |
| Jul 28, 2025 | 4,855.00 | 4,895.00 | 4,780.00 | 4,860.00 | - | 0.10% | 21,531 |
| Jul 25, 2025 | 4,870.00 | 4,870.00 | 4,810.00 | 4,855.00 | - | 0.31% | 16,268 |
| Jul 24, 2025 | 4,980.00 | 4,980.00 | 4,840.00 | 4,840.00 | - | -0.51% | 36,362 |
| Jul 23, 2025 | 4,885.00 | 4,885.00 | 4,795.00 | 4,865.00 | - | -0.51% | 30,008 |
| Jul 22, 2025 | 4,870.00 | 4,890.00 | 4,840.00 | 4,890.00 | - | 0.31% | 17,978 |
| Jul 21, 2025 | 4,870.00 | 4,935.00 | 4,820.00 | 4,875.00 | - | 0.10% | 15,277 |
| Jul 18, 2025 | 4,920.00 | 4,920.00 | 4,810.00 | 4,870.00 | - | -0.10% | 13,904 |
| Jul 17, 2025 | 4,860.00 | 4,905.00 | 4,805.00 | 4,875.00 | - | 0.21% | 15,163 |
| Jul 16, 2025 | 4,930.00 | 4,930.00 | 4,800.00 | 4,865.00 | - | -1.32% | 54,054 |
| Jul 15, 2025 | 4,930.00 | 4,955.00 | 4,860.00 | 4,930.00 | - | - | 25,694 |
| Jul 14, 2025 | 4,955.00 | 4,955.00 | 4,840.00 | 4,930.00 | - | -0.50% | 42,882 |
| Jul 11, 2025 | 4,880.00 | 4,995.00 | 4,870.00 | 4,955.00 | - | 1.54% | 25,766 |
| Jul 10, 2025 | 4,990.00 | 4,990.00 | 4,850.00 | 4,880.00 | - | -2.01% | 19,574 |
| Jul 9, 2025 | 4,960.00 | 5,000.00 | 4,910.00 | 4,980.00 | - | 1.01% | 17,434 |
| Jul 8, 2025 | 5,030.00 | 5,140.00 | 4,915.00 | 4,930.00 | - | -1.30% | 23,671 |
| Jul 7, 2025 | 4,945.00 | 4,995.00 | 4,800.00 | 4,995.00 | - | 1.01% | 70,884 |
| Jul 4, 2025 | 5,020.00 | 5,050.00 | 4,900.00 | 4,945.00 | - | -1.49% | 37,874 |
| Jul 3, 2025 | 4,950.00 | 5,100.00 | 4,915.00 | 5,020.00 | - | 1.11% | 57,094 |
| Jul 2, 2025 | 5,020.00 | 5,020.00 | 4,825.00 | 4,965.00 | - | -1.10% | 27,721 |
| Jul 1, 2025 | 5,010.00 | 5,050.00 | 4,980.00 | 5,020.00 | - | 0.40% | 59,430 |
| Jun 30, 2025 | 4,975.00 | 5,000.00 | 4,665.00 | 5,000.00 | - | 0.50% | 70,319 |
| Jun 27, 2025 | 5,020.00 | 5,020.00 | 4,870.00 | 4,975.00 | - | -0.90% | 137,184 |
| Jun 26, 2025 | 5,050.00 | 5,100.00 | 4,945.00 | 5,020.00 | - | -0.59% | 68,785 |
| Jun 25, 2025 | 5,000.00 | 5,250.00 | 4,995.00 | 5,050.00 | - | -0.20% | 102,530 |
| Jun 24, 2025 | 5,210.00 | 5,290.00 | 5,000.00 | 5,060.00 | - | -2.88% | 136,284 |
| Jun 23, 2025 | 5,200.00 | 5,210.00 | 5,030.00 | 5,210.00 | - | 0.19% | 75,329 |
| Jun 20, 2025 | 5,120.00 | 5,220.00 | 5,080.00 | 5,200.00 | - | 1.96% | 146,751 |
| Jun 19, 2025 | 5,400.00 | 5,590.00 | 5,090.00 | 5,100.00 | - | -4.32% | 357,521 |
| Jun 18, 2025 | 5,360.00 | 5,460.00 | 5,300.00 | 5,330.00 | - | -0.56% | 50,655 |
| Jun 17, 2025 | 5,400.00 | 5,590.00 | 5,250.00 | 5,360.00 | - | 1.13% | 109,100 |
| Jun 16, 2025 | 5,310.00 | 5,310.00 | 5,200.00 | 5,300.00 | - | -0.19% | 38,031 |
| Jun 13, 2025 | 5,520.00 | 5,550.00 | 5,210.00 | 5,310.00 | - | -3.63% | 113,377 |