Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 4,500.00
-95.00 (-2.07%)
At close: Sep 9, 2025
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,035.00 | 4,165.00 | 3,635.00 | 3,810.00 | - | -6.85% | 518,870 |
| Sep 11, 2025 | 4,115.00 | 4,180.00 | 3,950.00 | 4,090.00 | - | 0.25% | 204,520 |
| Sep 10, 2025 | 4,550.00 | 4,550.00 | 4,080.00 | 4,080.00 | - | -9.33% | 257,163 |
| Sep 9, 2025 | 4,595.00 | 4,595.00 | 4,450.00 | 4,500.00 | - | -2.07% | 29,466 |
| Sep 8, 2025 | 4,570.00 | 4,610.00 | 4,540.00 | 4,595.00 | - | 0.55% | 13,314 |
| Sep 5, 2025 | 4,550.00 | 4,690.00 | 4,505.00 | 4,570.00 | - | 1.11% | 46,594 |
| Sep 4, 2025 | 4,515.00 | 4,550.00 | 4,485.00 | 4,520.00 | - | 0.33% | 25,022 |
| Sep 3, 2025 | 4,475.00 | 4,575.00 | 4,405.00 | 4,505.00 | - | 1.12% | 25,517 |
| Sep 2, 2025 | 4,365.00 | 4,495.00 | 4,350.00 | 4,455.00 | - | 1.02% | 14,078 |
| Sep 1, 2025 | 4,495.00 | 4,495.00 | 4,275.00 | 4,410.00 | - | -0.45% | 45,174 |
| Aug 29, 2025 | 4,440.00 | 4,480.00 | 4,375.00 | 4,430.00 | - | - | 46,122 |
| Aug 28, 2025 | 4,575.00 | 4,615.00 | 4,425.00 | 4,430.00 | - | -2.85% | 76,228 |
| Aug 27, 2025 | 4,625.00 | 4,625.00 | 4,495.00 | 4,560.00 | - | -0.87% | 39,594 |
| Aug 26, 2025 | 4,755.00 | 5,000.00 | 4,555.00 | 4,600.00 | - | -3.36% | 250,842 |
| Aug 25, 2025 | 4,710.00 | 4,825.00 | 4,710.00 | 4,760.00 | - | 1.17% | 138,738 |
| 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 |