Skip to main content
Soosung Webtoon co., Ltd. (KOSDAQ:084180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
+50.00 (1.50%)
At close: Dec 5, 2025

Soosung Webtoon co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,340.003,420.003,280.003,390.003,390.001.50%48,076
Dec 4, 20253,430.003,465.003,285.003,340.003,340.00-1.33%48,738
Dec 3, 20253,365.003,450.003,310.003,385.003,385.001.20%26,604
Dec 2, 20253,245.003,365.003,230.003,345.003,345.003.08%34,856
Dec 1, 20253,230.003,260.003,180.003,245.003,245.002.37%18,936
Nov 28, 20253,190.003,250.003,170.003,170.003,170.00-0.63%52,574
Nov 27, 20253,235.003,240.003,150.003,190.003,190.00-1.39%28,729
Nov 26, 20253,280.003,280.003,150.003,235.003,235.000.78%74,726
Nov 25, 20253,160.003,290.003,080.003,210.003,210.001.58%42,414
Nov 24, 20253,055.003,190.003,050.003,160.003,160.000.80%63,636
Nov 21, 20253,140.003,240.003,020.003,135.003,135.00-0.16%30,948
Nov 20, 20253,190.003,250.003,065.003,140.003,140.00-1.72%26,165
Nov 19, 20253,055.003,195.002,950.003,195.003,195.004.58%27,261
Nov 18, 20253,170.003,210.002,935.003,055.003,055.00-3.63%73,945
Nov 17, 20253,265.003,295.003,140.003,170.003,170.00-4.80%24,928
Nov 14, 20253,350.003,385.003,225.003,330.003,330.00-0.60%76,827
Nov 13, 20253,375.003,375.003,270.003,350.003,350.00-0.15%42,279
Nov 12, 20253,055.003,545.003,055.003,355.003,355.009.82%340,306
Nov 11, 20253,090.003,175.003,000.003,055.003,055.00-1.13%24,968
Nov 10, 20253,040.003,115.003,005.003,090.003,090.002.15%25,502
Nov 7, 20253,080.003,080.002,945.003,025.003,025.00-1.79%32,031
Nov 6, 20252,920.003,080.002,920.003,080.003,080.005.48%54,890
Nov 5, 20253,020.003,090.002,830.002,920.002,920.00-3.31%118,168
Nov 4, 20253,180.003,195.002,985.003,020.003,020.00-5.03%101,688
Nov 3, 20253,270.003,290.003,145.003,180.003,180.00-2.75%52,728
Oct 31, 20253,200.003,325.003,160.003,270.003,270.002.19%55,155
Oct 30, 20253,255.003,300.003,180.003,200.003,200.00-1.54%41,504
Oct 29, 20253,400.003,400.003,190.003,250.003,250.00-4.13%64,328
Oct 28, 20253,435.003,470.003,340.003,390.003,390.00-0.59%42,513
Oct 27, 20253,490.003,495.003,405.003,410.003,410.00-2.29%50,583
Oct 24, 20253,555.003,555.003,415.003,490.003,490.00-2.79%36,242
Oct 23, 20253,575.003,590.003,480.003,590.003,590.000.42%17,993
Oct 22, 20253,545.003,585.003,420.003,575.003,575.001.56%47,805
Oct 21, 20253,500.003,545.003,455.003,520.003,520.000.57%31,572
Oct 20, 20253,415.003,545.003,400.003,500.003,500.002.49%55,031
Oct 17, 20253,465.003,465.003,340.003,415.003,415.00-1.44%50,395
Oct 16, 20253,500.003,535.003,395.003,465.003,465.00-1.00%75,338
Oct 15, 20253,535.003,550.003,460.003,500.003,500.00-29,304
Oct 14, 20253,440.003,545.003,430.003,500.003,500.001.74%25,325
Oct 13, 20253,475.003,560.003,400.003,440.003,440.00-2.13%52,127
Oct 10, 20253,580.003,580.003,450.003,515.003,515.00-1.82%39,845
Oct 2, 20253,560.003,645.003,530.003,580.003,580.00-0.83%38,387
Oct 1, 20253,680.003,800.003,600.003,610.003,610.00-1.77%43,321
Sep 30, 20253,570.003,700.003,490.003,675.003,675.003.09%34,135
Sep 29, 20253,555.003,565.003,500.003,565.003,565.00-27,069
Sep 26, 20253,645.003,650.003,450.003,565.003,565.00-2.19%113,654
Sep 25, 20253,695.003,695.003,595.003,645.003,645.00-0.82%42,918
Sep 24, 20253,690.003,750.003,635.003,675.003,675.00-0.41%35,495
Sep 23, 20253,850.003,850.003,670.003,690.003,690.00-4.16%85,036
Sep 22, 20253,900.003,900.003,800.003,850.003,850.000.65%35,492
Sep 19, 20253,845.003,845.003,755.003,825.003,825.00-0.26%75,611
Sep 18, 20253,820.003,835.003,750.003,835.003,835.000.52%55,344
Sep 17, 20253,770.003,855.003,715.003,815.003,815.002.01%135,870
Sep 16, 20253,890.003,890.003,700.003,740.003,740.000.13%216,167
Sep 15, 20253,830.003,870.003,620.003,735.003,735.00-1.97%222,868
Sep 12, 20254,035.004,165.003,635.003,810.003,810.00-6.85%518,870
Sep 11, 20254,115.004,180.003,950.004,090.004,090.000.25%204,520
Sep 10, 20254,550.004,550.004,080.004,080.004,080.00-9.33%257,163
Sep 9, 20254,595.004,595.004,450.004,500.004,500.00-2.07%29,466
Sep 8, 20254,570.004,610.004,540.004,595.004,595.000.55%13,314
Sep 5, 20254,550.004,690.004,505.004,570.004,570.001.11%46,594
Sep 4, 20254,515.004,550.004,485.004,520.004,520.000.33%25,022
Sep 3, 20254,475.004,575.004,405.004,505.004,505.001.12%25,517
Sep 2, 20254,365.004,495.004,350.004,455.004,455.001.02%14,078
Sep 1, 20254,495.004,495.004,275.004,410.004,410.00-0.45%45,174
Aug 29, 20254,440.004,480.004,375.004,430.004,430.00-46,122
Aug 28, 20254,575.004,615.004,425.004,430.004,430.00-2.85%76,228
Aug 27, 20254,625.004,625.004,495.004,560.004,560.00-0.87%39,594
Aug 26, 20254,755.005,000.004,555.004,600.004,600.00-3.36%250,842
Aug 25, 20254,710.004,825.004,710.004,760.004,760.001.17%138,738
Aug 22, 20254,730.004,785.004,620.004,705.004,705.00-0.53%29,059
Aug 21, 20254,735.004,865.004,450.004,730.004,730.00-0.11%97,025
Aug 20, 20254,815.004,815.004,590.004,735.004,735.00-1.76%103,117
Aug 19, 20254,860.004,895.004,670.004,820.004,820.00-1.03%93,409
Aug 18, 20254,965.004,965.004,830.004,870.004,870.00-2.60%73,563
Aug 14, 20255,250.005,470.004,940.005,000.005,000.00-0.40%405,065
Aug 13, 20255,090.005,170.004,895.005,020.005,020.00-0.20%125,456
Aug 12, 20255,070.005,100.004,880.005,030.005,030.00-1.37%42,968
Aug 11, 20255,200.005,200.005,070.005,100.005,100.00-1.16%13,794
Aug 8, 20254,980.005,180.004,940.005,160.005,160.003.30%104,462
Aug 7, 20254,905.005,040.004,900.004,995.004,995.001.01%25,684
Aug 6, 20255,020.005,020.004,805.004,945.004,945.000.82%23,136
Aug 5, 20254,860.004,940.004,800.004,905.004,905.000.51%8,433
Aug 4, 20254,780.004,920.004,780.004,880.004,880.002.09%8,357
Aug 1, 20254,900.005,030.004,720.004,780.004,780.00-2.45%23,529
Jul 31, 20254,895.005,010.004,835.004,900.004,900.00-0.61%22,842
Jul 30, 20254,980.005,020.004,900.004,930.004,930.00-0.60%16,030
Jul 29, 20254,850.005,030.004,830.004,960.004,960.002.06%55,541
Jul 28, 20254,855.004,895.004,780.004,860.004,860.000.10%21,531
Jul 25, 20254,870.004,870.004,810.004,855.004,855.000.31%16,268
Jul 24, 20254,980.004,980.004,840.004,840.004,840.00-0.51%36,362
Jul 23, 20254,885.004,885.004,795.004,865.004,865.00-0.51%30,008
Jul 22, 20254,870.004,890.004,840.004,890.004,890.000.31%17,978
Jul 21, 20254,870.004,935.004,820.004,875.004,875.000.10%15,277
Jul 18, 20254,920.004,920.004,810.004,870.004,870.00-0.10%13,904
Jul 17, 20254,860.004,905.004,805.004,875.004,875.000.21%15,163
Jul 16, 20254,930.004,930.004,800.004,865.004,865.00-1.32%54,054
Jul 15, 20254,930.004,955.004,860.004,930.004,930.00-25,694
Jul 14, 20254,955.004,955.004,840.004,930.004,930.00-0.50%42,882
Jul 11, 20254,880.004,995.004,870.004,955.004,955.001.54%25,766