Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 1,061.00
-39.00 (-3.55%)
At close: May 20, 2026
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,100.00 | 1,136.00 | 1,057.00 | 1,061.00 | 1,061.00 | -3.55% | 52,759 |
| May 19, 2026 | 1,061.00 | 1,101.00 | 1,059.00 | 1,100.00 | 1,100.00 | 3.68% | 102,611 |
| May 18, 2026 | 1,113.00 | 1,113.00 | 1,056.00 | 1,061.00 | 1,061.00 | -4.67% | 96,134 |
| May 15, 2026 | 1,200.00 | 1,200.00 | 1,090.00 | 1,113.00 | 1,113.00 | -6.00% | 81,055 |
| May 14, 2026 | 1,063.00 | 1,205.00 | 1,063.00 | 1,184.00 | 1,184.00 | 11.38% | 575,515 |
| May 13, 2026 | 1,071.00 | 1,121.00 | 1,032.00 | 1,063.00 | 1,063.00 | -0.75% | 110,927 |
| May 12, 2026 | 1,090.00 | 1,099.00 | 1,043.00 | 1,071.00 | 1,071.00 | -1.65% | 141,306 |
| May 11, 2026 | 1,130.00 | 1,130.00 | 1,083.00 | 1,089.00 | 1,089.00 | -3.63% | 178,323 |
| May 8, 2026 | 1,120.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 0.89% | 59,574 |
| May 7, 2026 | 1,183.00 | 1,183.00 | 1,101.00 | 1,120.00 | 1,120.00 | -3.11% | 198,593 |
| May 6, 2026 | 1,216.00 | 1,260.00 | 1,155.00 | 1,156.00 | 1,156.00 | -4.93% | 478,724 |
| May 4, 2026 | 1,220.00 | 1,310.00 | 1,200.00 | 1,216.00 | 1,216.00 | 2.10% | 768,943 |
| Apr 30, 2026 | 1,216.00 | 1,267.00 | 1,181.00 | 1,191.00 | 1,191.00 | -4.72% | 201,680 |
| Apr 29, 2026 | 1,147.00 | 1,278.00 | 1,144.00 | 1,250.00 | 1,250.00 | 9.36% | 650,902 |
| Apr 28, 2026 | 1,154.00 | 1,179.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.87% | 120,198 |
| Apr 27, 2026 | 1,150.00 | 1,180.00 | 1,140.00 | 1,153.00 | 1,153.00 | 1.14% | 88,912 |
| Apr 24, 2026 | 1,130.00 | 1,164.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.97% | 68,172 |
| Apr 23, 2026 | 1,135.00 | 1,175.00 | 1,115.00 | 1,129.00 | 1,129.00 | -0.53% | 107,567 |
| Apr 22, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,135.00 | 1,135.00 | -0.70% | 106,314 |
| Apr 21, 2026 | 1,159.00 | 1,190.00 | 1,140.00 | 1,143.00 | 1,143.00 | -1.38% | 74,100 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,159.00 | 1,159.00 | -2.77% | 102,444 |
| Apr 17, 2026 | 1,199.00 | 1,210.00 | 1,131.00 | 1,192.00 | 1,192.00 | 0.17% | 145,059 |
| Apr 16, 2026 | 1,193.00 | 1,224.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.25% | 99,718 |
| Apr 15, 2026 | 1,214.00 | 1,214.00 | 1,185.00 | 1,193.00 | 1,193.00 | -0.50% | 112,668 |
| Apr 14, 2026 | 1,170.00 | 1,218.00 | 1,170.00 | 1,199.00 | 1,199.00 | 2.83% | 113,514 |
| Apr 13, 2026 | 1,144.00 | 1,215.00 | 1,140.00 | 1,166.00 | 1,166.00 | 1.92% | 202,703 |
| Apr 10, 2026 | 1,067.00 | 1,158.00 | 1,067.00 | 1,144.00 | 1,144.00 | 7.42% | 264,733 |
| Apr 9, 2026 | 1,154.00 | 1,174.00 | 1,060.00 | 1,065.00 | 1,065.00 | -7.71% | 287,414 |
| Apr 8, 2026 | 1,100.00 | 1,197.00 | 1,100.00 | 1,154.00 | 1,154.00 | 5.39% | 373,101 |
| Apr 7, 2026 | 1,067.00 | 1,120.00 | 1,030.00 | 1,095.00 | 1,095.00 | 2.34% | 531,423 |
| Apr 6, 2026 | 1,152.00 | 1,163.00 | 991.00 | 1,070.00 | 1,070.00 | -9.86% | 1,882,570 |
| Apr 3, 2026 | 1,501.00 | 1,560.00 | 1,163.00 | 1,187.00 | 1,187.00 | -20.87% | 4,076,045 |
| Apr 2, 2026 | 1,658.00 | 1,658.00 | 1,492.00 | 1,500.00 | 1,500.00 | -9.53% | 239,391 |
| Apr 1, 2026 | 1,619.00 | 1,670.00 | 1,619.00 | 1,658.00 | 1,658.00 | 2.41% | 59,145 |
| Mar 31, 2026 | 1,617.00 | 1,654.00 | 1,587.00 | 1,619.00 | 1,619.00 | -0.25% | 40,565 |
| Mar 30, 2026 | 1,692.00 | 1,692.00 | 1,621.00 | 1,623.00 | 1,623.00 | -4.25% | 50,879 |
| Mar 27, 2026 | 1,684.00 | 1,700.00 | 1,646.00 | 1,695.00 | 1,695.00 | 0.65% | 44,337 |
| Mar 26, 2026 | 1,724.00 | 1,762.00 | 1,675.00 | 1,684.00 | 1,684.00 | -2.15% | 73,252 |
| Mar 25, 2026 | 1,723.00 | 1,736.00 | 1,690.00 | 1,721.00 | 1,721.00 | -0.12% | 97,157 |
| Mar 24, 2026 | 1,772.00 | 1,796.00 | 1,705.00 | 1,723.00 | 1,723.00 | -2.77% | 85,514 |
| Mar 23, 2026 | 1,690.00 | 1,824.00 | 1,628.00 | 1,772.00 | 1,772.00 | 5.79% | 251,703 |
| Mar 20, 2026 | 1,590.00 | 1,679.00 | 1,590.00 | 1,675.00 | 1,675.00 | 4.56% | 109,928 |
| Mar 19, 2026 | 1,580.00 | 1,640.00 | 1,541.00 | 1,602.00 | 1,602.00 | 2.04% | 200,363 |
| Mar 18, 2026 | 1,587.00 | 1,606.00 | 1,520.00 | 1,570.00 | 1,570.00 | -1.07% | 85,824 |
| Mar 17, 2026 | 1,591.00 | 1,660.00 | 1,559.00 | 1,587.00 | 1,587.00 | -0.06% | 65,041 |
| Mar 16, 2026 | 1,583.00 | 1,624.00 | 1,501.00 | 1,588.00 | 1,588.00 | 0.32% | 62,308 |
| Mar 13, 2026 | 1,568.00 | 1,635.00 | 1,512.00 | 1,583.00 | 1,583.00 | 0.89% | 85,061 |
| Mar 12, 2026 | 1,542.00 | 1,581.00 | 1,522.00 | 1,569.00 | 1,569.00 | 2.62% | 126,718 |
| Mar 11, 2026 | 1,614.00 | 1,630.00 | 1,520.00 | 1,529.00 | 1,529.00 | -5.33% | 188,361 |
| Mar 10, 2026 | 1,604.00 | 1,695.00 | 1,572.00 | 1,615.00 | 1,615.00 | 0.75% | 118,639 |