WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.90	13.10	12.40	13.05	13.05	1.16%	177,692
May 5, 2026	13.17	13.40	12.67	12.90	12.90	-1.75%	276,084
May 4, 2026	13.09	13.83	13.07	13.13	13.13	-0.83%	383,405
May 1, 2026	12.35	13.27	12.27	13.24	13.24	8.17%	282,062
Apr 30, 2026	12.17	12.36	11.97	12.24	12.24	-0.24%	238,401
Apr 29, 2026	12.14	12.41	12.04	12.27	12.27	0.74%	308,218
Apr 28, 2026	11.65	12.30	11.62	12.18	12.18	2.96%	255,479
Apr 27, 2026	11.60	12.13	11.36	11.83	11.83	6.29%	446,903
Apr 24, 2026	11.88	11.88	10.98	11.13	11.13	-6.23%	348,241
Apr 23, 2026	12.34	12.34	11.82	11.87	11.87	-4.35%	231,061
Apr 22, 2026	12.50	12.62	12.26	12.41	12.41	0.73%	220,299
Apr 21, 2026	12.47	12.57	12.11	12.32	12.32	-0.81%	202,715
Apr 20, 2026	12.16	12.42	12.04	12.42	12.42	1.80%	204,250
Apr 17, 2026	11.97	12.44	11.90	12.20	12.20	3.48%	313,245
Apr 16, 2026	11.61	11.95	11.43	11.79	11.79	2.88%	333,795
Apr 15, 2026	11.41	11.54	11.22	11.46	11.46	1.42%	249,685
Apr 14, 2026	11.44	11.66	11.17	11.30	11.30	-2.25%	245,026
Apr 13, 2026	11.03	11.68	11.03	11.56	11.56	3.96%	398,951
Apr 10, 2026	11.07	11.39	11.00	11.12	11.12	1.92%	274,425
Apr 9, 2026	10.79	10.99	10.63	10.91	10.91	2.06%	240,915
Apr 8, 2026	10.86	11.14	10.62	10.69	10.69	3.59%	301,059
Apr 7, 2026	9.85	10.34	9.81	10.32	10.32	4.24%	271,144
Apr 6, 2026	9.81	10.01	9.78	9.90	9.90	1.54%	276,882
Apr 2, 2026	9.50	9.98	9.43	9.75	9.75	-0.41%	326,126
Apr 1, 2026	9.28	9.90	9.16	9.79	9.79	6.53%	477,190
Mar 31, 2026	9.04	9.39	9.04	9.19	9.19	3.84%	442,991
Mar 30, 2026	9.17	9.26	8.81	8.85	8.85	-2.96%	298,601
Mar 27, 2026	8.88	9.15	8.75	9.12	9.12	1.00%	315,798
Mar 26, 2026	8.90	9.12	8.82	9.03	9.03	0.89%	786,386
Mar 25, 2026	9.00	9.22	8.88	8.95	8.95	1.70%	464,194
Mar 24, 2026	8.64	8.88	8.57	8.80	8.80	0.92%	197,750
Mar 23, 2026	8.74	8.92	8.62	8.72	8.72	1.63%	280,143
Mar 20, 2026	8.66	8.77	8.30	8.58	8.58	-2.17%	694,842
Mar 19, 2026	8.65	8.84	8.51	8.77	8.77	-0.57%	273,551
Mar 18, 2026	9.00	9.04	8.76	8.82	8.82	-2.97%	219,791
Mar 17, 2026	9.08	9.39	9.02	9.09	9.09	1.22%	270,766
Mar 16, 2026	9.28	9.30	8.93	8.98	8.98	-2.50%	307,504
Mar 13, 2026	9.04	9.42	9.04	9.21	9.21	2.22%	349,254
Mar 12, 2026	9.08	9.21	8.92	9.01	9.01	-0.99%	425,114
Mar 11, 2026	9.81	9.98	9.03	9.10	9.10	-7.24%	444,478
Mar 10, 2026	9.61	9.95	9.59	9.81	9.81	1.45%	382,834
Mar 9, 2026	9.53	9.80	9.27	9.67	9.67	-0.41%	509,297
Mar 6, 2026	9.92	10.08	9.69	9.71	9.71	-6.45%	520,380
Mar 5, 2026	10.20	10.42	9.91	10.38	10.38	-0.62%	663,718
Mar 4, 2026	9.46	11.02	9.34	10.45	10.45	-9.33%	778,474
Mar 3, 2026	11.11	11.66	10.76	11.52	11.52	1.32%	739,935
Mar 2, 2026	10.79	11.41	10.70	11.37	11.37	1.07%	344,126
Feb 27, 2026	11.48	11.57	11.11	11.25	11.25	-2.68%	291,853
Feb 26, 2026	11.34	11.71	11.14	11.56	11.56	2.48%	262,857
Feb 25, 2026	11.25	11.39	11.04	11.28	11.28	1.17%	253,000