-
5 DAY PERFORMANCE
+10.75% -
1 MONTH PERFORMANCE
+5.05% -
3 MONTH PERFORMANCE
-12.55%
WEBTOON Entertainment Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.80 | $11.85 (0.42%) | $12.06 | $11.68 | 198,143 | $1.52 B |
| 11/21/2024 | $11.91 | $11.81 (-0.84%) | $12.24 | $11.63 | 283,649 | $1.52 B |
| 11/20/2024 | $11.11 | $11.96 (7.65%) | $12.00 | $10.96 | 831,362 | $1.53 B |
| 11/19/2024 | $10.69 | $11.11 (3.93%) | $11.17 | $10.56 | 491,805 | $1.43 B |
| 11/18/2024 | $10.78 | $10.70 (-0.74%) | $11.20 | $10.61 | 270,712 | $1.37 B |
| 11/15/2024 | $10.97 | $10.74 (-2.1%) | $10.97 | $10.61 | 520,319 | $1.38 B |
| 11/14/2024 | $10.59 | $11.00 (3.87%) | $11.06 | $10.47 | 468,943 | $1.41 B |
| 11/13/2024 | $10.90 | $10.50 (-3.67%) | $10.99 | $10.05 | 545,128 | $1.35 B |
| 11/12/2024 | $11.39 | $11.07 (-2.81%) | $11.39 | $10.88 | 284,177 | $1.42 B |
| 11/11/2024 | $10.76 | $11.71 (8.83%) | $11.75 | $10.37 | 692,547 | $1.50 B |
| 11/08/2024 | $12.92 | $10.83 (-16.18%) | $13.17 | $10.76 | 1.36 M | $1.39 B |
| 11/07/2024 | $11.47 | $11.73 (2.27%) | $12.40 | $11.43 | 659,700 | $1.51 B |
| 11/06/2024 | $11.43 | $11.45 (0.17%) | $11.50 | $11.04 | 580,300 | $1.47 B |
| 11/05/2024 | $11.07 | $11.26 (1.72%) | $11.35 | $10.91 | 284,026 | $1.44 B |
| 11/04/2024 | $10.80 | $11.04 (2.22%) | $11.24 | $10.48 | 304,601 | $1.40 B |
| 11/01/2024 | $10.50 | $10.54 (0.38%) | $10.75 | $10.42 | 206,000 | $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 |