Skip to main content
logo
Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
-95.00 (-3.75%)
At close: Feb 2, 2026

Soosung Webtoon co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20261,738.001,746.001,649.001,734.001,734.000.29%1,584,444
Feb 3, 20262,415.002,415.001,708.001,729.001,729.00-28.99%3,916,814
Feb 2, 20262,515.002,525.002,400.002,435.002,435.00-3.75%192,483
Jan 30, 20262,670.002,680.002,490.002,530.002,530.00-5.60%418,446
Jan 29, 20262,785.002,800.002,670.002,680.002,680.00-3.77%84,445
Jan 28, 20262,800.002,845.002,740.002,785.002,785.00-0.54%137,038
Jan 27, 20262,665.002,990.002,655.002,800.002,800.003.70%311,996
Jan 26, 20262,595.002,720.002,590.002,700.002,700.004.05%97,665
Jan 23, 20262,615.002,615.002,525.002,595.002,595.000.19%77,272
Jan 22, 20262,595.002,640.002,560.002,590.002,590.00-0.19%60,249
Jan 21, 20262,610.002,610.002,560.002,595.002,595.00-0.95%47,735
Jan 20, 20262,580.002,660.002,535.002,620.002,620.001.55%119,462
Jan 19, 20262,580.002,660.002,525.002,580.002,580.00-100,804
Jan 16, 20262,710.002,720.002,545.002,580.002,580.00-4.80%147,570
Jan 15, 20262,755.002,780.002,675.002,710.002,710.00-1.63%68,155
Jan 14, 20262,810.002,840.002,660.002,755.002,755.00-2.82%128,396
Jan 13, 20262,825.002,880.002,785.002,835.002,835.000.89%61,171
Jan 12, 20262,810.002,860.002,770.002,810.002,810.00-71,861
Jan 9, 20262,925.002,935.002,775.002,810.002,810.00-4.75%75,017
Jan 8, 20262,950.003,000.002,860.002,950.002,950.00-24,660
Jan 7, 20263,000.003,030.002,910.002,950.002,950.00-1.67%34,417
Jan 6, 20263,075.003,085.002,995.003,000.003,000.00-2.44%40,179
Jan 5, 20263,160.003,160.003,040.003,075.003,075.00-2.69%40,019
Jan 2, 20263,175.003,185.003,110.003,160.003,160.00-0.47%19,156
Dec 30, 20253,130.003,190.003,055.003,175.003,175.001.44%17,172
Dec 29, 20253,220.003,240.003,090.003,130.003,130.00-2.80%56,350
Dec 26, 20253,220.003,245.003,110.003,220.003,220.000.31%29,864
Dec 24, 20253,310.003,310.003,175.003,210.003,210.00-3.02%68,969
Dec 23, 20253,385.003,415.003,285.003,310.003,310.00-1.93%26,927
Dec 22, 20253,375.003,410.003,350.003,375.003,375.00-7,958
Dec 19, 20253,340.003,415.003,300.003,375.003,375.001.05%66,068
Dec 18, 20253,320.003,380.003,290.003,340.003,340.000.75%21,963
Dec 17, 20253,355.003,430.003,285.003,315.003,315.00-1.19%36,931
Dec 16, 20253,360.003,365.003,285.003,355.003,355.000.15%14,050
Dec 15, 20253,410.003,420.003,340.003,350.003,350.00-1.76%17,080
Dec 12, 20253,420.003,420.003,325.003,410.003,410.00-0.29%22,558
Dec 11, 20253,420.003,460.003,375.003,420.003,420.00-0.29%24,936
Dec 10, 20253,395.003,570.003,315.003,430.003,430.000.73%114,545
Dec 9, 20253,415.003,440.003,335.003,405.003,405.00-0.29%23,145
Dec 8, 20253,440.003,440.003,150.003,415.003,415.000.74%43,897
Dec 5, 20253,340.003,420.003,280.003,390.003,390.001.50%48,076
Dec 4, 20253,430.003,465.003,285.003,340.003,340.00-1.33%48,738
Dec 3, 20253,365.003,450.003,310.003,385.003,385.001.20%26,604
Dec 2, 20253,245.003,365.003,230.003,345.003,345.003.08%34,856
Dec 1, 20253,230.003,260.003,180.003,245.003,245.002.37%18,936
Nov 28, 20253,190.003,250.003,170.003,170.003,170.00-0.63%52,574
Nov 27, 20253,235.003,240.003,150.003,190.003,190.00-1.39%28,729
Nov 26, 20253,280.003,280.003,150.003,235.003,235.000.78%74,726
Nov 25, 20253,160.003,290.003,080.003,210.003,210.001.58%42,414
Nov 24, 20253,055.003,190.003,050.003,160.003,160.000.80%63,636