WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.88	9.15	8.75	9.04	-	0.11%	101,670
Mar 26, 2026	8.90	9.12	8.82	9.03	9.03	0.89%	785,155
Mar 25, 2026	9.00	9.22	8.88	8.95	8.95	1.70%	451,520
Mar 24, 2026	8.64	8.88	8.57	8.80	8.80	0.92%	197,395
Mar 23, 2026	8.74	8.92	8.62	8.72	8.72	1.63%	279,816
Mar 20, 2026	8.66	8.77	8.30	8.58	8.58	-2.17%	689,147
Mar 19, 2026	8.65	8.84	8.51	8.77	8.77	-0.57%	272,448
Mar 18, 2026	9.00	9.04	8.76	8.82	8.82	-2.97%	219,427
Mar 17, 2026	9.08	9.39	9.02	9.09	9.09	1.22%	270,644
Mar 16, 2026	9.28	9.30	8.93	8.98	8.98	-2.50%	305,643
Mar 13, 2026	9.04	9.42	9.04	9.21	9.21	2.22%	348,992
Mar 12, 2026	9.08	9.21	8.92	9.01	9.01	-0.99%	424,383
Mar 11, 2026	9.81	9.98	9.03	9.10	9.10	-7.24%	440,701
Mar 10, 2026	9.61	9.95	9.59	9.81	9.81	1.45%	381,028
Mar 9, 2026	9.53	9.80	9.27	9.67	9.67	-0.41%	508,313
Mar 6, 2026	9.92	10.08	9.69	9.71	9.71	-6.45%	518,753
Mar 5, 2026	10.20	10.42	9.91	10.38	10.38	-0.62%	641,075
Mar 4, 2026	9.46	11.02	9.34	10.45	10.45	-9.33%	774,794
Mar 3, 2026	11.11	11.66	10.76	11.52	11.52	1.32%	682,667
Mar 2, 2026	10.79	11.41	10.70	11.37	11.37	1.07%	343,935
Feb 27, 2026	11.48	11.57	11.11	11.25	11.25	-2.68%	291,775
Feb 26, 2026	11.34	11.71	11.14	11.56	11.56	2.48%	262,696
Feb 25, 2026	11.25	11.39	11.04	11.28	11.28	1.17%	233,883
Feb 24, 2026	10.94	11.37	10.81	11.15	11.15	2.48%	245,265
Feb 23, 2026	11.05	11.10	10.84	10.88	10.88	-2.60%	266,209
Feb 20, 2026	11.00	11.39	11.00	11.17	11.17	0.27%	174,699
Feb 19, 2026	11.22	11.45	10.96	11.14	11.14	-1.42%	173,755
Feb 18, 2026	11.10	11.70	11.08	11.30	11.30	1.53%	293,921
Feb 17, 2026	10.55	11.29	10.43	11.13	11.13	4.90%	622,362
Feb 13, 2026	11.18	11.22	10.56	10.61	10.61	-5.35%	617,325
Feb 12, 2026	11.92	12.05	10.44	11.21	11.21	-5.32%	1,239,768
Feb 11, 2026	11.67	11.86	11.13	11.84	11.84	2.07%	475,530
Feb 10, 2026	11.49	11.87	11.35	11.60	11.60	1.84%	214,973
Feb 9, 2026	11.19	11.49	10.93	11.39	11.39	1.97%	197,282
Feb 6, 2026	10.60	11.32	10.60	11.17	11.17	6.58%	348,512
Feb 5, 2026	10.54	10.60	10.11	10.48	10.48	-2.69%	462,919
Feb 4, 2026	11.23	11.23	10.35	10.77	10.77	-4.10%	486,346
Feb 3, 2026	11.76	11.77	11.01	11.23	11.23	-4.43%	265,351
Feb 2, 2026	12.03	12.22	11.63	11.75	11.75	-2.81%	275,457
Jan 30, 2026	12.45	12.53	11.92	12.09	12.09	-3.97%	281,640
Jan 29, 2026	12.84	12.84	12.30	12.59	12.59	-1.18%	269,541
Jan 28, 2026	12.93	13.00	12.69	12.74	12.74	-0.70%	173,862
Jan 27, 2026	13.06	13.07	12.68	12.83	12.83	-0.77%	143,068
Jan 26, 2026	13.12	13.26	12.93	12.93	12.93	-1.22%	161,557
Jan 23, 2026	13.08	13.33	13.08	13.09	13.09	-0.98%	195,855
Jan 22, 2026	13.20	13.38	12.98	13.22	13.22	3.36%	249,126
Jan 21, 2026	12.99	13.05	12.55	12.79	12.79	-1.01%	288,286
Jan 20, 2026	12.79	13.23	12.66	12.92	12.92	-3.44%	255,645
Jan 16, 2026	13.43	13.43	13.15	13.38	13.38	0.22%	246,288
Jan 15, 2026	13.35	13.60	13.18	13.35	13.35	0.07%	252,243