Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 566.00
+54.00 (10.55%)
At close: Aug 3, 2026
Soosung Webtoon co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 637.00 | 650.00 | 610.00 | 642.00 | 642.00 | 0.47% | 67,470 |
| Jun 10, 2026 | 657.00 | 671.00 | 611.00 | 639.00 | 639.00 | -2.74% | 107,506 |
| Jun 9, 2026 | 641.00 | 700.00 | 621.00 | 657.00 | 657.00 | 2.50% | 90,581 |
| Jun 8, 2026 | 661.00 | 715.00 | 621.00 | 641.00 | 641.00 | -3.90% | 92,209 |
| Jun 5, 2026 | 656.00 | 720.00 | 636.00 | 667.00 | 667.00 | 1.68% | 181,782 |
| Jun 4, 2026 | 625.00 | 725.00 | 625.00 | 656.00 | 656.00 | -4.23% | 105,573 |
| Jun 2, 2026 | 656.00 | 699.00 | 612.00 | 685.00 | 685.00 | 4.58% | 187,366 |
| Jun 1, 2026 | 666.00 | 720.00 | 651.00 | 655.00 | 655.00 | -1.36% | 412,320 |
| May 29, 2026 | 864.00 | 872.00 | 653.00 | 664.00 | 664.00 | -23.77% | 879,744 |
| May 28, 2026 | 912.00 | 944.00 | 832.00 | 871.00 | 871.00 | -4.50% | 169,443 |
| May 27, 2026 | 938.00 | 975.00 | 910.00 | 912.00 | 912.00 | -2.77% | 157,925 |
| May 26, 2026 | 1,038.00 | 1,038.00 | 920.00 | 938.00 | 938.00 | -9.63% | 301,803 |
| May 22, 2026 | 1,019.00 | 1,058.00 | 1,016.00 | 1,038.00 | 1,038.00 | 1.67% | 39,322 |
| May 21, 2026 | 1,080.00 | 1,095.00 | 1,020.00 | 1,021.00 | 1,021.00 | -3.77% | 120,454 |