Skip to main content
logo
Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
+65.00 (2.13%)
Last updated: Nov 19, 2025, 2:10 PM KST

Soosung Webtoon co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,190.003,250.003,065.003,160.003,160.00-1.10%21,912
Nov 19, 20253,055.003,195.002,950.003,195.003,195.004.58%27,261
Nov 18, 20253,170.003,210.002,935.003,055.003,055.00-3.63%73,945
Nov 17, 20253,265.003,295.003,140.003,170.003,170.00-4.80%24,928
Nov 14, 20253,350.003,385.003,225.003,330.003,330.00-0.60%76,827
Nov 13, 20253,375.003,375.003,270.003,350.003,350.00-0.15%42,279
Nov 12, 20253,055.003,545.003,055.003,355.003,355.009.82%340,306
Nov 11, 20253,090.003,175.003,000.003,055.003,055.00-1.13%24,968
Nov 10, 20253,040.003,115.003,005.003,090.003,090.002.15%25,502
Nov 7, 20253,080.003,080.002,945.003,025.003,025.00-1.79%32,031
Nov 6, 20252,920.003,080.002,920.003,080.003,080.005.48%54,890
Nov 5, 20253,020.003,090.002,830.002,920.002,920.00-3.31%118,168
Nov 4, 20253,180.003,195.002,985.003,020.003,020.00-5.03%101,688
Nov 3, 20253,270.003,290.003,145.003,180.003,180.00-2.75%52,728
Oct 31, 20253,200.003,325.003,160.003,270.003,270.002.19%55,155
Oct 30, 20253,255.003,300.003,180.003,200.003,200.00-1.54%41,504
Oct 29, 20253,400.003,400.003,190.003,250.003,250.00-4.13%64,328
Oct 28, 20253,435.003,470.003,340.003,390.003,390.00-0.59%42,513
Oct 27, 20253,490.003,495.003,405.003,410.003,410.00-2.29%50,583
Oct 24, 20253,555.003,555.003,415.003,490.003,490.00-2.79%36,242
Oct 23, 20253,575.003,590.003,480.003,590.003,590.000.42%17,993
Oct 22, 20253,545.003,585.003,420.003,575.003,575.001.56%47,805
Oct 21, 20253,500.003,545.003,455.003,520.003,520.000.57%31,572
Oct 20, 20253,415.003,545.003,400.003,500.003,500.002.49%55,031
Oct 17, 20253,465.003,465.003,340.003,415.003,415.00-1.44%50,395
Oct 16, 20253,500.003,535.003,395.003,465.003,465.00-1.00%75,338
Oct 15, 20253,535.003,550.003,460.003,500.003,500.00-29,304
Oct 14, 20253,440.003,545.003,430.003,500.003,500.001.74%25,325
Oct 13, 20253,475.003,560.003,400.003,440.003,440.00-2.13%52,127
Oct 10, 20253,580.003,580.003,450.003,515.003,515.00-1.82%39,845
Oct 2, 20253,560.003,645.003,530.003,580.003,580.00-0.83%38,387
Oct 1, 20253,680.003,800.003,600.003,610.003,610.00-1.77%43,321
Sep 30, 20253,570.003,700.003,490.003,675.003,675.003.09%34,135
Sep 29, 20253,555.003,565.003,500.003,565.003,565.00-27,069
Sep 26, 20253,645.003,650.003,450.003,565.003,565.00-2.19%113,654
Sep 25, 20253,695.003,695.003,595.003,645.003,645.00-0.82%42,918
Sep 24, 20253,690.003,750.003,635.003,675.003,675.00-0.41%35,495
Sep 23, 20253,850.003,850.003,670.003,690.003,690.00-4.16%85,036
Sep 22, 20253,900.003,900.003,800.003,850.003,850.000.65%35,492
Sep 19, 20253,845.003,845.003,755.003,825.003,825.00-0.26%75,611
Sep 18, 20253,820.003,835.003,750.003,835.003,835.000.52%55,344
Sep 17, 20253,770.003,855.003,715.003,815.003,815.002.01%135,870
Sep 16, 20253,890.003,890.003,700.003,740.003,740.000.13%216,167
Sep 15, 20253,830.003,870.003,620.003,735.003,735.00-1.97%222,868
Sep 12, 20254,035.004,165.003,635.003,810.003,810.00-6.85%518,870
Sep 11, 20254,115.004,180.003,950.004,090.004,090.000.25%204,520
Sep 10, 20254,550.004,550.004,080.004,080.004,080.00-9.33%257,163
Sep 9, 20254,595.004,595.004,450.004,500.004,500.00-2.07%29,466
Sep 8, 20254,570.004,610.004,540.004,595.004,595.000.55%13,314
Sep 5, 20254,550.004,690.004,505.004,570.004,570.001.11%46,594