WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.10	13.29	12.00	13.05	13.05	5.07%	545,439
Dec 19, 2024	12.34	12.69	12.24	12.42	12.42	0.24%	631,600
Dec 18, 2024	12.80	13.04	12.08	12.39	12.39	-3.95%	529,611
Dec 17, 2024	12.77	13.11	12.49	12.90	12.90	0.55%	292,102
Dec 16, 2024	12.74	13.11	12.42	12.83	12.83	0.71%	270,398
Dec 13, 2024	13.14	13.15	12.42	12.74	12.74	-3.78%	300,867
Dec 12, 2024	13.36	13.36	12.94	13.24	13.24	-2.00%	174,590
Dec 11, 2024	13.71	14.00	13.26	13.51	13.51	-	381,072
Dec 10, 2024	12.71	13.90	12.63	13.51	13.51	6.38%	387,807
Dec 9, 2024	12.77	13.35	12.41	12.70	12.70	-2.08%	449,533
Dec 6, 2024	13.01	13.03	12.68	12.97	12.97	1.41%	177,858
Dec 5, 2024	13.29	13.36	12.67	12.79	12.79	-2.89%	257,040
Dec 4, 2024	12.54	13.98	12.54	13.17	13.17	5.44%	563,051
Dec 3, 2024	12.10	12.64	11.67	12.49	12.49	-1.03%	563,000
Dec 2, 2024	12.37	12.67	11.95	12.62	12.62	2.77%	257,401
Nov 29, 2024	12.07	12.42	12.07	12.28	12.28	2.16%	140,332
Nov 27, 2024	11.76	12.40	11.66	12.02	12.02	2.65%	248,243
Nov 26, 2024	12.05	12.11	11.62	11.71	11.71	-3.06%	179,512
Nov 25, 2024	11.95	12.28	11.89	12.08	12.08	1.94%	213,800
Nov 22, 2024	11.80	12.06	11.68	11.85	11.85	0.34%	201,307
Nov 21, 2024	11.91	12.24	11.63	11.81	11.81	-1.25%	283,649
Nov 20, 2024	11.11	12.00	10.96	11.96	11.96	7.65%	831,362
Nov 19, 2024	10.69	11.17	10.56	11.11	11.11	3.83%	491,805
Nov 18, 2024	10.78	11.20	10.61	10.70	10.70	-0.37%	270,712
Nov 15, 2024	10.97	10.97	10.61	10.74	10.74	-2.36%	520,319
Nov 14, 2024	10.59	11.06	10.47	11.00	11.00	4.76%	468,943
Nov 13, 2024	10.90	10.99	10.05	10.50	10.50	-5.15%	545,128
Nov 12, 2024	11.39	11.39	10.88	11.07	11.07	-5.47%	284,177
Nov 11, 2024	10.76	11.75	10.37	11.71	11.71	8.13%	692,547
Nov 8, 2024	12.92	13.17	10.76	10.83	10.83	-7.67%	1,361,206
Nov 7, 2024	11.47	12.40	11.43	11.73	11.73	2.45%	659,700
Nov 6, 2024	11.43	11.50	11.04	11.45	11.45	1.69%	580,300
Nov 5, 2024	11.07	11.35	10.91	11.26	11.26	1.99%	284,026
Nov 4, 2024	10.80	11.24	10.48	11.04	11.04	4.74%	304,601
Nov 1, 2024	10.50	10.75	10.42	10.54	10.54	1.35%	206,000
Oct 31, 2024	10.84	10.92	10.40	10.40	10.40	-3.79%	309,487
Oct 30, 2024	10.71	11.25	10.71	10.81	10.81	0.65%	188,600
Oct 29, 2024	11.25	11.30	10.73	10.74	10.74	-4.53%	222,700
Oct 28, 2024	11.25	11.50	11.14	11.25	11.25	0.63%	226,202
Oct 25, 2024	11.35	11.53	11.15	11.18	11.18	-1.67%	237,800
Oct 24, 2024	11.28	11.53	11.23	11.37	11.37	0.80%	227,302
Oct 23, 2024	11.23	11.56	11.20	11.28	11.28	0.18%	263,700
Oct 22, 2024	11.41	11.65	11.25	11.26	11.26	-2.60%	195,212
Oct 21, 2024	11.81	12.17	11.32	11.56	11.56	-1.53%	322,743
Oct 18, 2024	11.41	12.10	11.36	11.74	11.74	2.71%	266,868
Oct 17, 2024	11.39	11.47	11.07	11.43	11.43	1.24%	188,147
Oct 16, 2024	11.35	11.50	11.06	11.29	11.29	0.98%	214,500
Oct 15, 2024	11.30	11.35	10.77	11.18	11.18	-1.06%	289,081
Oct 14, 2024	11.31	11.33	10.65	11.30	11.30	0.62%	205,751
Oct 11, 2024	11.21	11.55	11.01	11.23	11.23	-1.84%	321,915
Oct 10, 2024	10.61	11.52	10.45	11.44	11.44	7.92%	304,500
Oct 9, 2024	10.70	10.91	10.49	10.60	10.60	-1.40%	155,657
Oct 8, 2024	10.93	10.93	10.64	10.75	10.75	-0.83%	129,000
Oct 7, 2024	11.38	11.38	10.62	10.84	10.84	-3.90%	282,490
Oct 4, 2024	10.89	11.76	10.89	11.28	11.28	6.21%	413,753
Oct 3, 2024	11.42	11.60	10.50	10.62	10.62	-9.23%	331,400
Oct 2, 2024	11.46	11.97	11.46	11.70	11.70	1.47%	240,061
Oct 1, 2024	11.51	11.74	11.40	11.53	11.53	0.79%	264,415
Sep 30, 2024	11.74	12.09	11.43	11.44	11.44	-3.05%	193,846
Sep 27, 2024	12.22	12.40	11.69	11.80	11.80	-3.28%	284,819
Sep 26, 2024	11.10	12.25	11.10	12.20	12.20	10.91%	389,258
Sep 25, 2024	11.08	11.15	10.94	11.00	11.00	-0.45%	232,812
Sep 24, 2024	10.61	11.22	10.61	11.05	11.05	4.74%	412,724
Sep 23, 2024	10.96	11.14	10.50	10.55	10.55	-3.12%	603,921
Sep 20, 2024	11.22	11.22	10.66	10.89	10.89	-2.77%	3,374,788
Sep 19, 2024	10.68	11.39	10.68	11.20	11.20	6.57%	439,521
Sep 18, 2024	10.64	10.91	10.40	10.51	10.51	-1.22%	376,882
Sep 17, 2024	11.19	11.36	10.63	10.64	10.64	-4.06%	215,505
Sep 16, 2024	10.45	11.34	10.40	11.09	11.09	6.43%	428,472
Sep 13, 2024	10.44	10.99	10.42	10.42	10.42	1.07%	277,386
Sep 12, 2024	10.65	10.69	10.22	10.31	10.31	-2.46%	374,202
Sep 11, 2024	10.61	10.89	10.40	10.57	10.57	1.93%	232,545
Sep 10, 2024	11.84	11.92	10.30	10.37	10.37	-12.34%	455,720
Sep 9, 2024	12.27	12.62	11.83	11.83	11.83	-2.79%	183,648
Sep 6, 2024	12.27	12.60	12.06	12.17	12.17	-0.81%	265,347
Sep 5, 2024	12.20	12.66	12.15	12.27	12.27	1.15%	438,320
Sep 4, 2024	12.55	12.88	12.12	12.13	12.13	-2.41%	139,075
Sep 3, 2024	13.18	13.29	12.36	12.43	12.43	-7.72%	362,440
Aug 30, 2024	13.36	13.67	13.17	13.47	13.47	1.13%	141,400
Aug 29, 2024	13.07	13.63	13.04	13.32	13.32	1.99%	143,800
Aug 28, 2024	13.70	13.70	12.88	13.06	13.06	-3.83%	358,723
Aug 27, 2024	13.50	13.80	13.28	13.58	13.58	0.44%	206,500
Aug 26, 2024	13.64	14.50	13.35	13.52	13.52	-0.22%	420,000
Aug 23, 2024	13.62	14.16	13.44	13.55	13.55	0.59%	417,387
Aug 22, 2024	14.17	14.17	13.45	13.47	13.47	-3.92%	543,545
Aug 21, 2024	13.96	14.67	13.30	14.02	14.02	0.86%	733,119
Aug 20, 2024	13.06	14.01	12.56	13.90	13.90	6.43%	835,334
Aug 19, 2024	12.12	13.12	12.06	13.06	13.06	7.31%	590,126
Aug 16, 2024	12.95	12.95	11.59	12.17	12.17	-1.62%	714,132
Aug 15, 2024	13.06	13.28	12.08	12.37	12.37	-1.90%	418,100
Aug 14, 2024	13.29	13.45	12.52	12.61	12.61	-4.40%	514,300
Aug 13, 2024	12.54	13.20	12.00	13.19	13.19	9.64%	598,500
Aug 12, 2024	12.61	12.77	11.15	12.03	12.03	-5.65%	1,030,088
Aug 9, 2024	20.48	20.48	12.20	12.75	12.75	-38.20%	2,500,100
Aug 8, 2024	20.21	20.85	20.00	20.63	20.63	2.13%	323,901
Aug 7, 2024	21.28	21.28	20.00	20.20	20.20	-3.81%	241,964
Aug 6, 2024	20.00	21.17	19.72	21.00	21.00	5.79%	983,209
Aug 5, 2024	17.90	20.29	17.52	19.85	19.85	0.76%	472,275
Aug 2, 2024	19.84	20.38	19.03	19.70	19.70	-4.23%	762,025
Aug 1, 2024	21.25	21.87	20.20	20.57	20.57	-3.65%	226,262