Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 210.00
-9.00 (-4.11%)
Inactive · Last trade price on Sep 30, 2026
Soosung Webtoon co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 206.00 | 258.00 | 206.00 | 210.00 | 210.00 | -4.11% | 3,125,371 |
| Sep 29, 2026 | 180.00 | 219.00 | 166.00 | 219.00 | 219.00 | 5.29% | 2,416,297 |
| Sep 28, 2026 | 250.00 | 250.00 | 199.00 | 208.00 | 208.00 | -4.15% | 2,095,038 |
| Sep 23, 2026 | 250.00 | 250.00 | 206.00 | 217.00 | 217.00 | 3.33% | 2,858,662 |
| Sep 22, 2026 | 195.00 | 223.00 | 195.00 | 210.00 | 210.00 | 29.63% | 4,967,529 |
| Sep 21, 2026 | 180.00 | 270.00 | 162.00 | 162.00 | 162.00 | -1.82% | 5,344,444 |
| Sep 18, 2026 | 105.00 | 240.00 | 105.00 | 165.00 | 165.00 | 23.13% | 8,132,090 |
| Sep 16, 2026 | 141.00 | 183.00 | 134.00 | 134.00 | 134.00 | -4.96% | 8,209,032 |
| Sep 15, 2026 | 164.00 | 175.00 | 135.00 | 141.00 | 141.00 | -17.54% | 2,838,968 |
| Sep 14, 2026 | 201.00 | 211.00 | 163.00 | 171.00 | 171.00 | -14.07% | 3,242,076 |
| Sep 11, 2026 | 267.00 | 290.00 | 197.00 | 199.00 | 199.00 | -25.47% | 6,840,775 |
| Sep 10, 2026 | 381.00 | 423.00 | 267.00 | 267.00 | 267.00 | -29.92% | 3,778,755 |
| Sep 9, 2026 | 488.00 | 488.00 | 380.00 | 381.00 | 381.00 | -22.24% | 1,886,139 |
| Sep 8, 2026 | 530.00 | 624.00 | 480.00 | 490.00 | 490.00 | -4.48% | 3,065,858 |
| Sep 7, 2026 | 411.00 | 513.00 | 411.00 | 513.00 | 513.00 | 29.87% | 1,903,610 |
| Sep 4, 2026 | 385.00 | 458.00 | 370.00 | 395.00 | 395.00 | 2.60% | 1,152,083 |
| Sep 3, 2026 | 555.00 | 557.00 | 378.00 | 385.00 | 385.00 | -28.70% | 1,425,970 |
| Sep 2, 2026 | 616.00 | 616.00 | 529.00 | 540.00 | 540.00 | -12.34% | 130,185 |
| Sep 1, 2026 | 604.00 | 633.00 | 589.00 | 616.00 | 616.00 | 2.67% | 89,394 |
| Aug 31, 2026 | 593.00 | 605.00 | 575.00 | 600.00 | 600.00 | 1.18% | 87,507 |
| Aug 28, 2026 | 593.00 | 607.00 | 587.00 | 593.00 | 593.00 | - | 119,644 |
| Aug 27, 2026 | 601.00 | 601.00 | 578.00 | 593.00 | 593.00 | -1.17% | 53,221 |
| Aug 26, 2026 | 601.00 | 635.00 | 591.00 | 600.00 | 600.00 | -0.83% | 75,831 |
| Aug 25, 2026 | 622.00 | 627.00 | 590.00 | 605.00 | 605.00 | -1.63% | 116,535 |
| Aug 24, 2026 | 640.00 | 643.00 | 605.00 | 615.00 | 615.00 | -3.91% | 115,752 |
| Aug 21, 2026 | 622.00 | 650.00 | 573.00 | 640.00 | 640.00 | 3.90% | 128,016 |
| Aug 20, 2026 | 612.00 | 630.00 | 551.00 | 616.00 | 616.00 | 0.65% | 228,004 |
| Aug 19, 2026 | 620.00 | 681.00 | 591.00 | 612.00 | 612.00 | -1.61% | 393,525 |
| Aug 18, 2026 | 775.00 | 775.00 | 600.00 | 622.00 | 622.00 | -7.44% | 1,227,861 |
| Aug 14, 2026 | 526.00 | 672.00 | 526.00 | 672.00 | 672.00 | 29.98% | 376,475 |
| Aug 13, 2026 | 538.00 | 540.00 | 491.00 | 517.00 | 517.00 | -3.90% | 177,121 |
| Aug 12, 2026 | 545.00 | 580.00 | 530.00 | 538.00 | 538.00 | - | 58,976 |
| Aug 11, 2026 | 529.00 | 555.00 | 502.00 | 538.00 | 538.00 | 1.70% | 35,881 |
| Aug 10, 2026 | 542.00 | 542.00 | 514.00 | 529.00 | 529.00 | 3.32% | 21,708 |
| Aug 7, 2026 | 550.00 | 564.00 | 495.00 | 512.00 | 512.00 | -6.74% | 49,718 |
| Aug 6, 2026 | 564.00 | 564.00 | 532.00 | 549.00 | 549.00 | 3.00% | 35,726 |
| Aug 5, 2026 | 587.00 | 587.00 | 533.00 | 533.00 | 533.00 | -3.44% | 64,519 |
| Aug 4, 2026 | 571.00 | 619.00 | 525.00 | 552.00 | 552.00 | -2.47% | 199,193 |
| Aug 3, 2026 | 491.00 | 574.00 | 490.00 | 566.00 | 566.00 | 10.55% | 109,768 |
| Jul 31, 2026 | 518.00 | 528.00 | 472.00 | 512.00 | 512.00 | 0.79% | 122,315 |
| Jul 30, 2026 | 533.00 | 533.00 | 490.00 | 508.00 | 508.00 | -0.20% | 58,655 |
| Jul 29, 2026 | 525.00 | 536.00 | 485.00 | 509.00 | 509.00 | -1.93% | 95,083 |
| Jul 28, 2026 | 537.00 | 578.00 | 490.00 | 519.00 | 519.00 | -3.71% | 199,366 |
| Jul 27, 2026 | 573.00 | 583.00 | 517.00 | 539.00 | 539.00 | 2.08% | 390,461 |
| Jul 24, 2026 | 777.00 | 794.00 | 519.00 | 528.00 | 528.00 | -16.59% | 1,516,641 |
| Jul 23, 2026 | 516.00 | 633.00 | 489.00 | 633.00 | 633.00 | 29.98% | 1,218,501 |
| Jul 22, 2026 | 530.00 | 548.00 | 486.00 | 487.00 | 487.00 | -2.79% | 177,533 |
| Jul 21, 2026 | 600.00 | 600.00 | 492.00 | 501.00 | 501.00 | -18.40% | 394,150 |
| Jul 20, 2026 | 528.00 | 700.00 | 484.00 | 614.00 | 614.00 | 13.91% | 2,021,358 |
| Jul 16, 2026 | 500.00 | 569.00 | 484.00 | 539.00 | 539.00 | 11.36% | 435,198 |