WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.23	11.23	10.35	10.77	10.77	-4.10%	486,047
Feb 3, 2026	11.76	11.77	11.01	11.23	11.23	-4.43%	264,164
Feb 2, 2026	12.03	12.22	11.63	11.75	11.75	-2.81%	275,194
Jan 30, 2026	12.45	12.53	11.92	12.09	12.09	-3.97%	281,159
Jan 29, 2026	12.84	12.84	12.30	12.59	12.59	-1.18%	267,094
Jan 28, 2026	12.93	13.00	12.69	12.74	12.74	-0.70%	173,117
Jan 27, 2026	13.06	13.07	12.68	12.83	12.83	-0.77%	142,583
Jan 26, 2026	13.12	13.26	12.93	12.93	12.93	-1.22%	160,881
Jan 23, 2026	13.08	13.33	13.08	13.09	13.09	-0.98%	195,688
Jan 22, 2026	13.20	13.38	12.98	13.22	13.22	3.36%	248,683
Jan 21, 2026	12.99	13.05	12.55	12.79	12.79	-1.01%	287,959
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%	244,677
Jan 15, 2026	13.35	13.60	13.18	13.35	13.35	0.07%	251,030
Jan 14, 2026	13.48	13.49	13.11	13.34	13.34	-1.26%	216,031
Jan 13, 2026	13.82	13.82	13.50	13.51	13.51	-2.10%	178,986
Jan 12, 2026	13.60	13.93	13.36	13.80	13.80	0.29%	237,224
Jan 9, 2026	13.72	13.95	13.53	13.76	13.76	0.51%	232,410
Jan 8, 2026	13.77	13.79	13.47	13.69	13.69	-0.73%	248,585
Jan 7, 2026	14.01	14.17	13.71	13.79	13.79	-1.29%	213,763
Jan 6, 2026	13.68	14.00	13.46	13.97	13.97	2.05%	272,578
Jan 5, 2026	13.40	13.91	13.27	13.69	13.69	3.63%	342,119
Jan 2, 2026	13.19	13.32	12.98	13.21	13.21	1.38%	322,459
Dec 31, 2025	13.12	13.12	12.97	13.03	13.03	-1.14%	326,684
Dec 30, 2025	13.15	13.34	12.97	13.18	13.18	0.23%	541,237
Dec 29, 2025	13.00	13.20	12.94	13.15	13.15	-0.08%	274,798
Dec 26, 2025	13.05	13.22	12.92	13.16	13.16	0.30%	213,890
Dec 24, 2025	12.95	13.18	12.84	13.12	13.12	0.38%	132,184
Dec 23, 2025	12.94	13.10	12.73	13.07	13.07	-0.15%	287,622
Dec 22, 2025	12.93	13.13	12.83	13.09	13.09	1.63%	287,752
Dec 19, 2025	12.53	12.91	12.50	12.88	12.88	2.88%	492,199
Dec 18, 2025	12.54	12.99	12.34	12.52	12.52	2.71%	425,483
Dec 17, 2025	12.53	12.68	12.19	12.19	12.19	-2.71%	384,797
Dec 16, 2025	12.37	12.77	12.24	12.53	12.53	0.16%	359,576
Dec 15, 2025	12.57	12.74	12.27	12.51	12.51	0.24%	369,479
Dec 12, 2025	12.99	13.04	12.48	12.48	12.48	-3.63%	347,156
Dec 11, 2025	13.29	13.50	12.67	12.95	12.95	-2.85%	398,596
Dec 10, 2025	13.48	13.66	13.22	13.33	13.33	-1.41%	399,906
Dec 9, 2025	13.51	13.86	13.37	13.52	13.52	-0.59%	349,860
Dec 8, 2025	14.02	14.05	13.53	13.60	13.60	-2.23%	528,025
Dec 5, 2025	14.37	14.47	13.86	13.91	13.91	-3.00%	741,810
Dec 4, 2025	14.05	14.50	13.88	14.34	14.34	1.77%	373,044
Dec 3, 2025	13.91	14.23	13.49	14.09	14.09	1.29%	789,505
Dec 2, 2025	13.97	14.19	13.58	13.91	13.91	-0.14%	679,146
Dec 1, 2025	13.60	14.18	13.52	13.93	13.93	0.14%	519,593
Nov 28, 2025	13.76	13.91	13.62	13.91	13.91	2.28%	222,335
Nov 26, 2025	14.48	14.61	13.53	13.60	13.60	-6.53%	561,065
Nov 25, 2025	14.34	14.58	14.27	14.55	14.55	1.89%	713,972
Nov 24, 2025	13.60	14.41	13.52	14.28	14.28	5.00%	913,389
Nov 21, 2025	12.44	13.72	12.38	13.60	13.60	8.71%	977,684