Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 615.00
-25.00 (-3.91%)
At close: Aug 24, 2026
Soosung Webtoon co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 411.00 | 491.00 | 400.00 | 484.00 | 484.00 | 17.76% | 549,547 |
| Jul 14, 2026 | 432.00 | 448.00 | 392.00 | 411.00 | 411.00 | 4.58% | 419,609 |
| Jul 13, 2026 | 330.00 | 398.00 | 330.00 | 393.00 | 393.00 | 2.88% | 135,556 |
| Jul 10, 2026 | 353.00 | 394.00 | 327.00 | 382.00 | 382.00 | 4.37% | 252,690 |
| Jul 9, 2026 | 430.00 | 452.00 | 361.00 | 366.00 | 366.00 | -14.88% | 423,328 |
| Jul 8, 2026 | 463.00 | 463.00 | 404.00 | 430.00 | 430.00 | -3.80% | 195,051 |
| Jul 7, 2026 | 468.00 | 490.00 | 432.00 | 447.00 | 447.00 | -2.19% | 200,860 |
| Jul 6, 2026 | 517.00 | 517.00 | 438.00 | 457.00 | 457.00 | -11.78% | 324,134 |
| Jul 3, 2026 | 482.00 | 518.00 | 450.00 | 518.00 | 518.00 | 9.75% | 328,254 |
| Jul 2, 2026 | 562.00 | 593.00 | 462.00 | 472.00 | 472.00 | -15.41% | 484,200 |
| Jul 1, 2026 | 514.00 | 650.00 | 514.00 | 558.00 | 558.00 | 8.56% | 636,105 |
| Jun 30, 2026 | 473.00 | 520.00 | 470.00 | 514.00 | 514.00 | 8.90% | 239,828 |
| Jun 29, 2026 | 515.00 | 533.00 | 468.00 | 472.00 | 472.00 | -8.35% | 343,028 |
| Jun 26, 2026 | 462.00 | 530.00 | 462.00 | 515.00 | 515.00 | 11.96% | 469,189 |
| Jun 25, 2026 | 531.00 | 600.00 | 460.00 | 460.00 | 460.00 | -13.37% | 415,217 |
| Jun 24, 2026 | 468.00 | 605.00 | 468.00 | 531.00 | 531.00 | 13.95% | 2,607,056 |
| Jun 23, 2026 | 481.00 | 527.00 | 432.00 | 466.00 | 466.00 | -2.71% | 297,260 |
| Jun 22, 2026 | 590.00 | 598.00 | 455.00 | 479.00 | 479.00 | -19.90% | 531,246 |
| Jun 19, 2026 | 634.00 | 652.00 | 580.00 | 598.00 | 598.00 | -5.68% | 86,330 |
| Jun 18, 2026 | 629.00 | 675.00 | 616.00 | 634.00 | 634.00 | 1.77% | 97,457 |
| Jun 17, 2026 | 639.00 | 639.00 | 590.00 | 623.00 | 623.00 | 2.64% | 65,020 |
| Jun 16, 2026 | 640.00 | 659.00 | 579.00 | 607.00 | 607.00 | -5.16% | 170,187 |
| Jun 15, 2026 | 646.00 | 670.00 | 614.00 | 640.00 | 640.00 | -0.78% | 204,640 |
| Jun 12, 2026 | 646.00 | 683.00 | 619.00 | 645.00 | 645.00 | 0.47% | 98,953 |