-
5 DAY PERFORMANCE
+11.75% -
1 MONTH PERFORMANCE
-9.72% -
3 MONTH PERFORMANCE
-48.36%
WEBTOON Entertainment Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $19.84 | $19.70 (-0.71%) | $20.38 | $19.03 | 762,025 | $2.50 B |
| 08/01/2024 | $21.25 | $20.57 (-3.2%) | $21.87 | $20.20 | 226,262 | $2.61 B |
| 07/31/2024 | $20.40 | $21.35 (4.66%) | $21.80 | $20.32 | 174,428 | $2.71 B |
| 07/30/2024 | $21.56 | $20.53 (-4.78%) | $21.95 | $20.44 | 205,445 | $2.60 B |
| 07/29/2024 | $21.90 | $21.23 (-3.06%) | $22.23 | $21.23 | 168,617 | $2.69 B |
| 07/26/2024 | $21.36 | $21.74 (1.78%) | $22.69 | $20.99 | 353,489 | $2.76 B |
| 07/25/2024 | $20.90 | $20.95 (0.24%) | $21.31 | $20.60 | 624,055 | $2.66 B |
| 07/24/2024 | $21.69 | $20.88 (-3.73%) | $21.84 | $20.75 | 791,638 | $2.65 B |
| 07/23/2024 | $23.45 | $21.02 (-10.36%) | $23.85 | $20.99 | 824,242 | $2.67 B |
| 07/22/2024 | $21.64 | $23.85 (10.21%) | $24.19 | $20.55 | 1.43 M | $3.03 B |
| 07/19/2024 | $20.47 | $20.39 (-0.39%) | $20.60 | $20.26 | 135,870 | $2.21 B |
| 07/18/2024 | $20.40 | $20.48 (0.39%) | $20.90 | $20.30 | 178,826 | $2.60 B |
| 07/17/2024 | $20.55 | $20.50 (-0.24%) | $20.71 | $20.13 | 175,571 | $2.60 B |
| 07/16/2024 | $20.34 | $20.80 (2.26%) | $20.90 | $20.18 | 85,063 | $2.64 B |
| 07/15/2024 | $19.80 | $20.58 (3.94%) | $20.83 | $19.75 | 230,389 | $2.61 B |
| 07/12/2024 | $19.75 | $20.14 (1.97%) | $20.67 | $19.75 | 148,962 | $2.56 B |
| 07/11/2024 | $20.01 | $20.03 (0.1%) | $20.38 | $19.50 | 228,645 | $2.54 B |
| 07/10/2024 | $20.39 | $20.01 (-1.86%) | $20.49 | $19.80 | 229,788 | $2.54 B |
| 07/09/2024 | $20.37 | $20.34 (-0.15%) | $21.03 | $20.14 | 606,351 | $2.58 B |
| 07/08/2024 | $19.65 | $20.77 (5.7%) | $21.00 | $19.58 | 500,874 | $2.64 B |
| 07/05/2024 | $20.35 | $19.65 (-3.44%) | $20.48 | $19.48 | 650,534 | $2.49 B |
| 07/03/2024 | $19.87 | $20.31 (2.21%) | $20.90 | $19.50 | 609,359 | $2.58 B |
| 07/02/2024 | $20.74 | $20.07 (-3.23%) | $21.48 | $19.99 | 1.45 M | $2.55 B |
| 07/01/2024 | $22.50 | $21.58 (-4.09%) | $22.99 | $20.50 | 1.47 M | $2.74 B |
| 06/28/2024 | $24.93 | $22.83 (-8.42%) | $25.66 | $22.50 | 2.70 M | $2.90 B |