Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea · Delayed Price · Currency is KRW 1,191.00
-59.00 (-4.72%)
At close: Apr 30, 2026
Soosung Webtoon co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,216.00 | 1,267.00 | 1,181.00 | 1,191.00 | 1,191.00 | -4.72% | 201,637 |
| Apr 29, 2026 | 1,147.00 | 1,278.00 | 1,144.00 | 1,250.00 | 1,250.00 | 9.36% | 647,620 |
| Apr 28, 2026 | 1,154.00 | 1,179.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.87% | 117,911 |
| Apr 27, 2026 | 1,150.00 | 1,180.00 | 1,140.00 | 1,153.00 | 1,153.00 | 1.14% | 88,911 |
| Apr 24, 2026 | 1,130.00 | 1,164.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.97% | 64,170 |
| 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% | 106,313 |
| 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% | 102,421 |
| Apr 17, 2026 | 1,199.00 | 1,210.00 | 1,131.00 | 1,192.00 | 1,192.00 | 0.17% | 145,055 |
| Apr 16, 2026 | 1,193.00 | 1,224.00 | 1,184.00 | 1,190.00 | 1,190.00 | -0.25% | 98,310 |
| Apr 15, 2026 | 1,214.00 | 1,214.00 | 1,185.00 | 1,193.00 | 1,193.00 | -0.50% | 112,666 |
| Apr 14, 2026 | 1,170.00 | 1,218.00 | 1,170.00 | 1,199.00 | 1,199.00 | 2.83% | 113,457 |
| Apr 13, 2026 | 1,144.00 | 1,215.00 | 1,140.00 | 1,166.00 | 1,166.00 | 1.92% | 202,511 |
| Apr 10, 2026 | 1,067.00 | 1,158.00 | 1,067.00 | 1,144.00 | 1,144.00 | 7.42% | 258,193 |
| Apr 9, 2026 | 1,154.00 | 1,174.00 | 1,060.00 | 1,065.00 | 1,065.00 | -7.71% | 285,761 |
| Apr 8, 2026 | 1,100.00 | 1,197.00 | 1,100.00 | 1,154.00 | 1,154.00 | 5.39% | 370,326 |
| 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% | 3,989,815 |
| Apr 2, 2026 | 1,658.00 | 1,658.00 | 1,492.00 | 1,500.00 | 1,500.00 | -9.53% | 209,697 |
| 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% | 73,055 |
| Mar 25, 2026 | 1,723.00 | 1,736.00 | 1,690.00 | 1,721.00 | 1,721.00 | -0.12% | 97,156 |
| 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% | 249,278 |
| Mar 20, 2026 | 1,590.00 | 1,679.00 | 1,590.00 | 1,675.00 | 1,675.00 | 4.56% | 107,420 |
| Mar 19, 2026 | 1,580.00 | 1,640.00 | 1,541.00 | 1,602.00 | 1,602.00 | 2.04% | 200,195 |
| Mar 18, 2026 | 1,587.00 | 1,606.00 | 1,520.00 | 1,570.00 | 1,570.00 | -1.07% | 60,661 |
| 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% | 85,054 |
| Mar 12, 2026 | 1,542.00 | 1,581.00 | 1,522.00 | 1,569.00 | 1,569.00 | 2.62% | 126,716 |
| Mar 11, 2026 | 1,614.00 | 1,630.00 | 1,520.00 | 1,529.00 | 1,529.00 | -5.33% | 187,674 |
| Mar 10, 2026 | 1,604.00 | 1,695.00 | 1,572.00 | 1,615.00 | 1,615.00 | 0.75% | 118,150 |
| Mar 9, 2026 | 1,710.00 | 1,710.00 | 1,581.00 | 1,603.00 | 1,603.00 | -6.75% | 92,558 |
| Mar 6, 2026 | 1,756.00 | 1,776.00 | 1,652.00 | 1,719.00 | 1,719.00 | -2.11% | 129,024 |
| Mar 5, 2026 | 1,632.00 | 1,780.00 | 1,632.00 | 1,756.00 | 1,756.00 | 9.75% | 59,501 |
| Mar 4, 2026 | 1,761.00 | 1,761.00 | 1,560.00 | 1,600.00 | 1,600.00 | -9.14% | 224,610 |
| Mar 3, 2026 | 1,760.00 | 1,815.00 | 1,650.00 | 1,761.00 | 1,761.00 | 0.06% | 248,840 |
| Feb 27, 2026 | 1,833.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,760.00 | -3.98% | 193,520 |
| Feb 26, 2026 | 1,867.00 | 1,892.00 | 1,814.00 | 1,833.00 | 1,833.00 | -1.82% | 216,184 |
| Feb 25, 2026 | 1,950.00 | 1,967.00 | 1,866.00 | 1,867.00 | 1,867.00 | -4.16% | 266,304 |
| Feb 24, 2026 | 1,951.00 | 1,958.00 | 1,850.00 | 1,948.00 | 1,948.00 | -1.12% | 522,797 |
| Feb 23, 2026 | 1,731.00 | 2,190.00 | 1,731.00 | 1,970.00 | 1,970.00 | 13.87% | 4,037,217 |
| Feb 20, 2026 | 1,701.00 | 1,818.00 | 1,696.00 | 1,730.00 | 1,730.00 | -0.86% | 396,759 |
| Feb 19, 2026 | 1,570.00 | 1,789.00 | 1,565.00 | 1,745.00 | 1,745.00 | 11.15% | 692,331 |