-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-46.55%
WEBTOON Entertainment Inc. Common stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $10.50 | $10.54 (0.38%) | $10.75 | $10.42 | 204,957 | $1.34 B |
10/31/2024 | $10.84 | $10.40 (-4.06%) | $10.92 | $10.40 | 309,487 | $1.32 B |
10/30/2024 | $10.71 | $10.81 (0.93%) | $11.25 | $10.71 | 188,600 | $1.37 B |
10/29/2024 | $11.25 | $10.74 (-4.53%) | $11.30 | $10.73 | 222,700 | $1.36 B |
10/28/2024 | $11.25 | $11.25 (0%) | $11.50 | $11.14 | 226,202 | $1.43 B |
10/25/2024 | $11.35 | $11.18 (-1.5%) | $11.53 | $11.15 | 237,800 | $1.42 B |
10/24/2024 | $11.28 | $11.37 (0.8%) | $11.53 | $11.23 | 227,302 | $1.44 B |
10/23/2024 | $11.23 | $11.28 (0.45%) | $11.56 | $11.20 | 263,700 | $1.43 B |
10/22/2024 | $11.41 | $11.26 (-1.31%) | $11.65 | $11.25 | 195,212 | $1.43 B |
10/21/2024 | $11.81 | $11.56 (-2.12%) | $12.17 | $11.32 | 322,743 | $1.47 B |
10/18/2024 | $11.41 | $11.74 (2.89%) | $12.10 | $11.36 | 266,868 | $1.49 B |
10/17/2024 | $11.39 | $11.43 (0.35%) | $11.47 | $11.07 | 188,147 | $1.45 B |
10/16/2024 | $11.35 | $11.29 (-0.53%) | $11.50 | $11.06 | 214,500 | $1.43 B |
10/15/2024 | $11.30 | $11.18 (-1.06%) | $11.35 | $10.77 | 289,081 | $1.42 B |
10/14/2024 | $11.31 | $11.30 (-0.09%) | $11.33 | $10.65 | 205,751 | $1.43 B |
10/11/2024 | $11.21 | $11.23 (0.18%) | $11.55 | $11.01 | 321,915 | $1.42 B |
10/10/2024 | $10.61 | $11.44 (7.82%) | $11.52 | $10.45 | 304,500 | $1.45 B |
10/09/2024 | $10.70 | $10.60 (-0.93%) | $10.91 | $10.49 | 155,657 | $1.34 B |
10/08/2024 | $10.93 | $10.75 (-1.65%) | $10.93 | $10.64 | 129,000 | $1.36 B |
10/07/2024 | $11.38 | $10.84 (-4.75%) | $11.38 | $10.62 | 282,490 | $1.38 B |
10/04/2024 | $10.89 | $11.28 (3.58%) | $11.76 | $10.89 | 413,753 | $1.43 B |
10/03/2024 | $11.42 | $10.62 (-7.01%) | $11.60 | $10.50 | 331,400 | $1.35 B |
10/02/2024 | $11.46 | $11.70 (2.09%) | $11.97 | $11.46 | 240,061 | $1.48 B |
10/01/2024 | $11.51 | $11.53 (0.17%) | $11.74 | $11.40 | 264,415 | $1.46 B |
09/30/2024 | $11.74 | $11.44 (-2.56%) | $12.09 | $11.43 | 193,846 | $1.45 B |
09/27/2024 | $12.22 | $11.80 (-3.44%) | $12.40 | $11.69 | 284,819 | $1.50 B |
09/26/2024 | $11.10 | $12.20 (9.91%) | $12.25 | $11.10 | 389,258 | $1.55 B |
09/25/2024 | $11.08 | $11.00 (-0.72%) | $11.15 | $10.94 | 232,812 | $1.40 B |
09/24/2024 | $10.61 | $11.05 (4.15%) | $11.22 | $10.61 | 412,724 | $1.40 B |
09/23/2024 | $10.96 | $10.55 (-3.74%) | $11.14 | $10.50 | 603,921 | $1.34 B |
09/20/2024 | $11.22 | $10.89 (-2.94%) | $11.22 | $10.66 | 3.37 M | $1.38 B |
09/19/2024 | $10.68 | $11.20 (4.87%) | $11.39 | $10.68 | 439,521 | $1.42 B |
09/18/2024 | $10.64 | $10.51 (-1.22%) | $10.91 | $10.40 | 376,882 | $1.33 B |
09/17/2024 | $11.19 | $10.64 (-4.92%) | $11.36 | $10.63 | 215,505 | $1.35 B |
09/16/2024 | $10.45 | $11.09 (6.12%) | $11.34 | $10.40 | 428,472 | $1.41 B |
09/13/2024 | $10.44 | $10.42 (-0.19%) | $10.99 | $10.42 | 277,386 | $1.32 B |
09/12/2024 | $10.65 | $10.31 (-3.19%) | $10.69 | $10.22 | 374,202 | $1.31 B |
09/11/2024 | $10.61 | $10.57 (-0.38%) | $10.89 | $10.40 | 232,545 | $1.34 B |
09/10/2024 | $11.84 | $10.37 (-12.42%) | $11.92 | $10.30 | 455,720 | $1.32 B |
09/09/2024 | $12.27 | $11.83 (-3.59%) | $12.62 | $11.83 | 183,648 | $1.50 B |
09/06/2024 | $12.27 | $12.17 (-0.82%) | $12.60 | $12.06 | 265,347 | $1.54 B |
09/05/2024 | $12.20 | $12.27 (0.57%) | $12.66 | $12.15 | 438,320 | $1.56 B |
09/04/2024 | $12.55 | $12.13 (-3.35%) | $12.88 | $12.12 | 139,075 | $1.54 B |
09/03/2024 | $13.18 | $12.43 (-5.69%) | $13.29 | $12.36 | 362,440 | $1.58 B |
08/30/2024 | $13.36 | $13.47 (0.82%) | $13.67 | $13.17 | 141,400 | $1.71 B |
08/29/2024 | $13.07 | $13.32 (1.91%) | $13.63 | $13.04 | 143,800 | $1.69 B |
08/28/2024 | $13.70 | $13.06 (-4.67%) | $13.70 | $12.88 | 358,723 | $1.66 B |
08/27/2024 | $13.50 | $13.58 (0.59%) | $13.80 | $13.28 | 206,500 | $1.72 B |
08/26/2024 | $13.64 | $13.52 (-0.88%) | $14.50 | $13.35 | 420,000 | $1.72 B |
08/23/2024 | $13.62 | $13.55 (-0.51%) | $14.16 | $13.44 | 417,387 | $1.72 B |
08/22/2024 | $14.17 | $13.47 (-4.94%) | $14.17 | $13.45 | 543,545 | $1.71 B |
08/21/2024 | $13.96 | $14.02 (0.43%) | $14.67 | $13.30 | 733,119 | $1.78 B |
08/20/2024 | $13.06 | $13.90 (6.43%) | $14.01 | $12.56 | 835,334 | $1.76 B |
08/19/2024 | $12.12 | $13.06 (7.76%) | $13.12 | $12.06 | 590,126 | $1.66 B |
08/16/2024 | $12.95 | $12.17 (-6.02%) | $12.95 | $11.59 | 714,132 | $1.54 B |
08/15/2024 | $13.06 | $12.37 (-5.28%) | $13.28 | $12.08 | 418,100 | $1.57 B |
08/14/2024 | $13.29 | $12.61 (-5.12%) | $13.45 | $12.52 | 514,300 | $1.60 B |
08/13/2024 | $12.54 | $13.19 (5.18%) | $13.20 | $12.00 | 598,500 | $1.67 B |
08/12/2024 | $12.61 | $12.03 (-4.6%) | $12.77 | $11.15 | 1.03 M | $1.53 B |
08/09/2024 | $20.48 | $12.75 (-37.74%) | $20.48 | $12.20 | 2.50 M | $1.40 B |
08/08/2024 | $20.21 | $20.63 (2.08%) | $20.85 | $20.00 | 323,901 | $2.27 B |
08/07/2024 | $21.28 | $20.20 (-5.08%) | $21.28 | $20.00 | 241,964 | $2.22 B |
08/06/2024 | $20.00 | $21.00 (5%) | $21.17 | $19.72 | 983,209 | $2.31 B |
08/05/2024 | $17.90 | $19.85 (10.89%) | $20.29 | $17.52 | 472,275 | $2.18 B |