Skip to main content
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
9.67
-0.04 (-0.41%)
At close: Mar 9, 2026, 4:00 PM EDT
9.71
+0.04 (0.41%)
After-hours: Mar 9, 2026, 5:18 PM EDT

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.539.809.279.679.67-0.41%508,313
Mar 6, 20269.9210.089.699.719.71-6.45%518,753
Mar 5, 202610.2010.429.9110.3810.38-0.62%641,075
Mar 4, 20269.4611.029.3410.4510.45-9.33%774,794
Mar 3, 202611.1111.6610.7611.5211.521.32%682,667
Mar 2, 202610.7911.4110.7011.3711.371.07%343,935
Feb 27, 202611.4811.5711.1111.2511.25-2.68%291,775
Feb 26, 202611.3411.7111.1411.5611.562.48%262,696
Feb 25, 202611.2511.3911.0411.2811.281.17%233,883
Feb 24, 202610.9411.3710.8111.1511.152.48%245,265
Feb 23, 202611.0511.1010.8410.8810.88-2.60%266,209
Feb 20, 202611.0011.3911.0011.1711.170.27%174,699
Feb 19, 202611.2211.4510.9611.1411.14-1.42%173,755
Feb 18, 202611.1011.7011.0811.3011.301.53%293,921
Feb 17, 202610.5511.2910.4311.1311.134.90%622,362
Feb 13, 202611.1811.2210.5610.6110.61-5.35%617,325
Feb 12, 202611.9212.0510.4411.2111.21-5.32%1,239,768
Feb 11, 202611.6711.8611.1311.8411.842.07%475,530
Feb 10, 202611.4911.8711.3511.6011.601.84%214,973
Feb 9, 202611.1911.4910.9311.3911.391.97%197,282
Feb 6, 202610.6011.3210.6011.1711.176.58%348,512
Feb 5, 202610.5410.6010.1110.4810.48-2.69%462,919
Feb 4, 202611.2311.2310.3510.7710.77-4.10%486,346
Feb 3, 202611.7611.7711.0111.2311.23-4.43%265,351
Feb 2, 202612.0312.2211.6311.7511.75-2.81%275,457
Jan 30, 202612.4512.5311.9212.0912.09-3.97%281,640
Jan 29, 202612.8412.8412.3012.5912.59-1.18%269,541
Jan 28, 202612.9313.0012.6912.7412.74-0.70%173,862
Jan 27, 202613.0613.0712.6812.8312.83-0.77%143,068
Jan 26, 202613.1213.2612.9312.9312.93-1.22%161,557
Jan 23, 202613.0813.3313.0813.0913.09-0.98%195,855
Jan 22, 202613.2013.3812.9813.2213.223.36%249,126
Jan 21, 202612.9913.0512.5512.7912.79-1.01%288,286
Jan 20, 202612.7913.2312.6612.9212.92-3.44%255,645
Jan 16, 202613.4313.4313.1513.3813.380.22%246,288
Jan 15, 202613.3513.6013.1813.3513.350.07%252,243
Jan 14, 202613.4813.4913.1113.3413.34-1.26%216,375
Jan 13, 202613.8213.8213.5013.5113.51-2.10%179,979
Jan 12, 202613.6013.9313.3613.8013.800.29%239,178
Jan 9, 202613.7213.9513.5313.7613.760.51%240,021
Jan 8, 202613.7713.7913.4713.6913.69-0.73%252,312
Jan 7, 202614.0114.1713.7113.7913.79-1.29%213,804
Jan 6, 202613.6814.0013.4613.9713.972.05%273,302
Jan 5, 202613.4013.9113.2713.6913.693.63%342,228
Jan 2, 202613.1913.3212.9813.2113.211.38%323,028
Dec 31, 202513.1213.1212.9713.0313.03-1.14%326,977
Dec 30, 202513.1513.3412.9713.1813.180.23%541,317
Dec 29, 202513.0013.2012.9413.1513.15-0.08%275,267
Dec 26, 202513.0513.2212.9213.1613.160.30%214,316
Dec 24, 202512.9513.1812.8413.1213.120.38%132,223
Dec 23, 202512.9413.1012.7313.0713.07-0.15%288,139
Dec 22, 202512.9313.1312.8313.0913.091.63%288,098
Dec 19, 202512.5312.9112.5012.8812.882.88%493,596
Dec 18, 202512.5412.9912.3412.5212.522.71%433,170
Dec 17, 202512.5312.6812.1912.1912.19-2.71%384,797
Dec 16, 202512.3712.7712.2412.5312.530.16%359,576
Dec 15, 202512.5712.7412.2712.5112.510.24%369,479
Dec 12, 202512.9913.0412.4812.4812.48-3.63%347,156
Dec 11, 202513.2913.5012.6712.9512.95-2.85%398,596
Dec 10, 202513.4813.6613.2213.3313.33-1.41%399,906
Dec 9, 202513.5113.8613.3713.5213.52-0.59%349,860
Dec 8, 202514.0214.0513.5313.6013.60-2.23%528,025
Dec 5, 202514.3714.4713.8613.9113.91-3.00%741,810
Dec 4, 202514.0514.5013.8814.3414.341.77%373,044
Dec 3, 202513.9114.2313.4914.0914.091.29%789,505
Dec 2, 202513.9714.1913.5813.9113.91-0.14%679,146
Dec 1, 202513.6014.1813.5213.9313.930.14%519,593
Nov 28, 202513.7613.9113.6213.9113.912.28%222,335
Nov 26, 202514.4814.6113.5313.6013.60-6.53%561,065
Nov 25, 202514.3414.5814.2714.5514.551.89%713,972
Nov 24, 202513.6014.4113.5214.2814.285.00%913,389
Nov 21, 202512.4413.7212.3813.6013.608.71%977,684
Nov 20, 202512.8113.2012.4312.5112.510.08%1,109,096
Nov 19, 202512.4912.6412.3312.5012.500.32%554,770
Nov 18, 202511.9612.9311.8412.4612.461.71%615,321
Nov 17, 202512.5812.7112.2112.2512.25-4.52%939,413
Nov 14, 202511.9813.0311.7312.8312.831.83%1,429,951
Nov 13, 202512.7013.3012.2212.6012.60-25.09%3,111,303
Nov 12, 202516.7516.9015.7816.8216.822.06%1,490,400
Nov 11, 202516.5617.0016.2516.4816.48-1.79%606,460
Nov 10, 202516.8616.8716.4516.7816.782.25%359,636
Nov 7, 202516.4516.7416.0016.4116.41-3.13%536,588
Nov 6, 202517.6617.8016.5316.9416.94-3.91%567,134
Nov 5, 202517.1317.8317.1317.6317.632.80%318,628
Nov 4, 202516.9117.5516.9017.1517.15-1.89%289,563
Nov 3, 202517.6717.7117.2017.4817.48-0.29%366,297
Oct 31, 202517.7518.1717.4517.5317.53-0.96%309,832
Oct 30, 202517.5717.8517.3817.7017.70-1.17%195,613
Oct 29, 202517.6718.1717.6017.9117.911.36%301,493
Oct 28, 202518.4918.4917.1217.6717.67-4.59%501,408
Oct 27, 202518.5518.9318.2518.5218.521.65%259,989
Oct 24, 202518.2318.6218.0618.2218.222.02%261,145
Oct 23, 202517.3718.0317.2617.8617.863.18%268,239
Oct 22, 202517.8317.8316.8417.3117.31-4.58%506,806
Oct 21, 202518.0818.5817.8518.1418.140.11%242,801
Oct 20, 202518.2418.7117.8218.1218.120.39%431,220
Oct 17, 202517.5518.2217.4118.0518.050.56%510,035
Oct 16, 202518.3919.0117.9217.9517.95-1.97%446,984
Oct 15, 202517.6918.5517.5418.3118.315.17%664,803
Oct 14, 202516.9617.8216.8917.4117.41-0.23%348,783