WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	214,488
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%	304,454
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%	128,968
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%	331,365
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%	138,328
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%	141,356
Aug 29, 2024	13.07	13.63	13.04	13.32	13.32	1.99%	143,759
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%	206,459
Aug 26, 2024	13.64	14.50	13.35	13.52	13.52	-0.22%	419,982
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%	418,083
Aug 14, 2024	13.29	13.45	12.52	12.61	12.61	-4.40%	514,251
Aug 13, 2024	12.54	13.20	12.00	13.19	13.19	9.64%	598,476
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
Jul 31, 2024	20.40	21.80	20.32	21.35	21.35	3.99%	174,428
Jul 30, 2024	21.56	21.95	20.44	20.53	20.53	-3.30%	205,445
Jul 29, 2024	21.90	22.23	21.23	21.23	21.23	-2.35%	168,617
Jul 26, 2024	21.36	22.69	20.99	21.74	21.74	3.77%	353,489
Jul 25, 2024	20.90	21.31	20.60	20.95	20.95	0.34%	624,055
Jul 24, 2024	21.69	21.84	20.75	20.88	20.88	-0.67%	791,638
Jul 23, 2024	23.45	23.85	20.99	21.02	21.02	-11.87%	824,242
Jul 22, 2024	21.64	24.19	20.55	23.85	23.85	16.97%	1,431,890
Jul 19, 2024	20.47	20.60	20.26	20.39	20.39	-0.44%	135,870
Jul 18, 2024	20.40	20.90	20.30	20.48	20.48	-0.10%	178,826
Jul 17, 2024	20.55	20.71	20.13	20.50	20.50	-1.44%	175,571
Jul 16, 2024	20.34	20.90	20.18	20.80	20.80	1.07%	85,063
Jul 15, 2024	19.80	20.83	19.75	20.58	20.58	2.18%	230,389
Jul 12, 2024	19.75	20.67	19.75	20.14	20.14	0.55%	148,962
Jul 11, 2024	20.01	20.38	19.50	20.03	20.03	0.10%	228,645
Jul 10, 2024	20.39	20.49	19.80	20.01	20.01	-1.62%	229,788
Jul 9, 2024	20.37	21.03	20.14	20.34	20.34	-2.07%	606,351
Jul 8, 2024	19.65	21.00	19.58	20.77	20.77	5.70%	500,874
Jul 5, 2024	20.35	20.48	19.48	19.65	19.65	-3.25%	650,534
Jul 3, 2024	19.87	20.90	19.50	20.31	20.31	1.20%	609,359
Jul 2, 2024	20.74	21.48	19.99	20.07	20.07	-7.00%	1,451,386
Jul 1, 2024	22.50	22.99	20.50	21.58	21.58	-5.48%	1,470,639
Jun 28, 2024	24.93	25.66	22.50	22.83	22.83	-0.74%	2,697,940