Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 514.00
+42.00 (8.90%)
At close: Jun 30, 2026
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,100.00 | 1,136.00 | 1,057.00 | 1,061.00 | 1,061.00 | -3.55% | 53,761 |
| 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 |