Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 1,760.00
-73.00 (-3.98%)
At close: Feb 27, 2026
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 2,810.00 | 2,860.00 | 2,770.00 | 2,810.00 | 2,810.00 | - | 71,861 |
| Jan 9, 2026 | 2,925.00 | 2,935.00 | 2,775.00 | 2,810.00 | 2,810.00 | -4.75% | 75,017 |
| Jan 8, 2026 | 2,950.00 | 3,000.00 | 2,860.00 | 2,950.00 | 2,950.00 | - | 24,660 |
| Jan 7, 2026 | 3,000.00 | 3,030.00 | 2,910.00 | 2,950.00 | 2,950.00 | -1.67% | 34,417 |
| Jan 6, 2026 | 3,075.00 | 3,085.00 | 2,995.00 | 3,000.00 | 3,000.00 | -2.44% | 40,179 |
| Jan 5, 2026 | 3,160.00 | 3,160.00 | 3,040.00 | 3,075.00 | 3,075.00 | -2.69% | 40,019 |
| Jan 2, 2026 | 3,175.00 | 3,185.00 | 3,110.00 | 3,160.00 | 3,160.00 | -0.47% | 19,156 |
| Dec 30, 2025 | 3,130.00 | 3,190.00 | 3,055.00 | 3,175.00 | 3,175.00 | 1.44% | 17,172 |
| Dec 29, 2025 | 3,220.00 | 3,240.00 | 3,090.00 | 3,130.00 | 3,130.00 | -2.80% | 56,350 |
| Dec 26, 2025 | 3,220.00 | 3,245.00 | 3,110.00 | 3,220.00 | 3,220.00 | 0.31% | 29,864 |
| Dec 24, 2025 | 3,310.00 | 3,310.00 | 3,175.00 | 3,210.00 | 3,210.00 | -3.02% | 68,969 |
| Dec 23, 2025 | 3,385.00 | 3,415.00 | 3,285.00 | 3,310.00 | 3,310.00 | -1.93% | 26,927 |
| Dec 22, 2025 | 3,375.00 | 3,410.00 | 3,350.00 | 3,375.00 | 3,375.00 | - | 7,958 |
| Dec 19, 2025 | 3,340.00 | 3,415.00 | 3,300.00 | 3,375.00 | 3,375.00 | 1.05% | 66,068 |
| Dec 18, 2025 | 3,320.00 | 3,380.00 | 3,290.00 | 3,340.00 | 3,340.00 | 0.75% | 21,963 |
| Dec 17, 2025 | 3,355.00 | 3,430.00 | 3,285.00 | 3,315.00 | 3,315.00 | -1.19% | 36,931 |
| Dec 16, 2025 | 3,360.00 | 3,365.00 | 3,285.00 | 3,355.00 | 3,355.00 | 0.15% | 14,050 |
| Dec 15, 2025 | 3,410.00 | 3,420.00 | 3,340.00 | 3,350.00 | 3,350.00 | -1.76% | 17,080 |
| Dec 12, 2025 | 3,420.00 | 3,420.00 | 3,325.00 | 3,410.00 | 3,410.00 | -0.29% | 22,558 |