WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.22	9.49	9.16	9.39	-	4.33%	107,373
Jul 24, 2026	9.14	9.39	8.99	9.00	9.00	-1.75%	293,812
Jul 23, 2026	9.36	9.40	9.07	9.16	9.16	-2.86%	327,554
Jul 22, 2026	10.26	10.30	9.33	9.43	9.43	-8.89%	325,713
Jul 21, 2026	9.91	10.48	9.91	10.35	10.35	4.86%	522,194
Jul 20, 2026	10.40	10.50	9.86	9.87	9.87	-5.37%	301,563
Jul 17, 2026	10.55	10.86	10.43	10.43	10.43	-2.98%	338,529
Jul 16, 2026	10.69	10.86	10.52	10.75	10.75	-0.19%	278,574
Jul 15, 2026	11.46	11.73	10.33	10.77	10.77	-5.19%	485,897
Jul 14, 2026	11.68	11.90	11.00	11.36	11.36	-3.32%	687,729
Jul 13, 2026	11.54	11.83	11.43	11.75	11.75	1.82%	315,157
Jul 10, 2026	11.48	11.60	11.35	11.54	11.54	1.23%	119,276
Jul 9, 2026	11.41	11.64	11.34	11.40	11.40	-0.26%	182,784
Jul 8, 2026	11.30	11.50	11.20	11.43	11.43	0.18%	535,999
Jul 7, 2026	11.56	11.68	11.35	11.41	11.41	-1.13%	218,045
Jul 6, 2026	11.69	11.85	11.51	11.54	11.54	-0.86%	252,758
Jul 2, 2026	11.41	11.78	11.35	11.64	11.64	2.02%	250,708
Jul 1, 2026	11.50	11.94	11.41	11.41	11.41	-0.09%	212,543
Jun 30, 2026	12.14	12.19	11.41	11.42	11.42	-5.15%	244,022
Jun 29, 2026	11.95	12.11	11.68	12.04	12.04	3.17%	397,589
Jun 26, 2026	11.00	11.87	10.99	11.67	11.67	5.71%	950,459
Jun 25, 2026	10.83	11.16	10.82	11.04	11.04	0.55%	243,148
Jun 24, 2026	11.01	11.09	10.70	10.98	10.98	-0.27%	699,546
Jun 23, 2026	11.14	11.41	10.95	11.01	11.01	-2.91%	296,292
Jun 22, 2026	11.39	11.63	11.11	11.34	11.34	-1.31%	290,413
Jun 18, 2026	11.67	11.69	11.43	11.49	11.49	-0.61%	245,892
Jun 17, 2026	12.33	12.33	11.51	11.56	11.56	-6.70%	231,351
Jun 16, 2026	12.44	12.87	12.35	12.39	12.39	-0.16%	226,609
Jun 15, 2026	12.11	12.63	12.11	12.41	12.41	3.42%	239,680
Jun 12, 2026	11.62	12.06	11.43	12.00	12.00	3.18%	184,346
Jun 11, 2026	11.35	11.64	11.17	11.63	11.63	3.84%	214,871
Jun 10, 2026	11.00	11.55	10.98	11.20	11.20	1.08%	285,179
Jun 9, 2026	11.74	11.84	11.07	11.08	11.08	-5.06%	246,127
Jun 8, 2026	11.56	11.75	11.46	11.67	11.67	1.66%	292,190
Jun 5, 2026	11.65	11.79	11.34	11.48	11.48	-1.54%	230,438
Jun 4, 2026	11.46	11.83	11.46	11.66	11.66	2.55%	158,708
Jun 3, 2026	11.99	11.99	11.30	11.37	11.37	-5.17%	346,037
Jun 2, 2026	12.55	12.55	11.91	11.99	11.99	-4.54%	229,359
Jun 1, 2026	12.23	12.64	12.08	12.56	12.56	2.20%	361,495
May 29, 2026	12.14	12.54	12.03	12.29	12.29	2.59%	381,793
May 28, 2026	11.99	12.58	11.92	11.98	11.98	0.34%	931,884
May 27, 2026	12.09	12.35	11.85	11.94	11.94	-1.40%	297,583
May 26, 2026	12.18	12.78	12.08	12.11	12.11	-0.57%	251,167
May 22, 2026	12.06	12.39	11.90	12.18	12.18	-0.16%	198,483
May 21, 2026	11.51	12.28	11.40	12.20	12.20	4.81%	316,676
May 20, 2026	11.31	11.69	11.06	11.64	11.64	2.28%	411,926
May 19, 2026	11.63	11.84	11.21	11.38	11.38	-0.52%	409,520
May 18, 2026	11.78	12.03	11.23	11.44	11.44	-5.34%	387,502
May 15, 2026	12.39	12.39	12.00	12.09	12.09	-4.84%	273,155
May 14, 2026	13.42	13.74	12.44	12.70	12.70	-8.17%	924,143