Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WBTN Historical Prices

WEBTOON Entertainment Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
17.82
Period low
7.85
Period change
-48.05%
DateOpenHighLowCloseChangeVolume
Nov 3, 20268.798.988.628.91+2.41%348,106
Nov 2, 20269.019.188.638.70-1.92%482,235
Oct 30, 20269.379.388.708.87-6.93%426,783
Oct 29, 20269.329.959.239.53+0.11%652,229
Oct 28, 20269.309.549.169.52+2.70%317,085
Oct 27, 20269.229.509.009.27+1.20%436,368
Oct 26, 20269.439.479.049.16-3.07%240,916
Oct 23, 20269.469.559.249.45-0.53%321,900
Oct 22, 20269.7410.219.429.50-3.46%439,745
Oct 21, 20269.599.979.529.84+2.82%256,636
Oct 20, 20269.259.709.239.57+3.57%516,303
Oct 19, 20268.869.318.839.24+5.96%576,068
Oct 16, 20268.968.968.518.72-2.35%644,650
Oct 15, 20269.189.308.748.93-3.67%420,315
Oct 14, 20269.859.899.179.27-7.49%485,335
Oct 13, 202610.3410.479.9710.02-3.65%500,647
Oct 12, 202610.2310.449.8610.40+0.48%412,310
Oct 9, 20269.9110.539.9110.35+4.44%660,266
Oct 8, 20269.7810.029.679.91+1.12%627,454
Oct 7, 202610.1110.139.769.80-3.92%563,110
Oct 6, 202610.5610.5610.1510.20-2.49%1,586,133
Oct 5, 202610.5710.6410.3510.46-0.38%650,887
Oct 2, 202611.0311.0310.3510.50-3.31%333,899
Oct 1, 202610.9111.0810.7910.86+0.65%226,325
Sep 30, 202611.0411.0910.7810.79-1.64%253,046
Sep 29, 202610.9610.9910.6910.97+0.18%297,380
Sep 28, 202610.9211.2310.7510.95-0.82%306,428
Sep 25, 202610.9411.1510.8211.04+1.28%177,006
Sep 24, 202610.7111.0410.7110.90+1.49%210,893
Sep 23, 202611.1211.1210.6710.74-4.11%220,453
Sep 22, 202611.2011.2310.5811.20+0.81%312,115
Sep 21, 202610.5111.1210.4011.11+6.21%509,768
Sep 18, 202610.3910.5310.2610.46+1.16%809,134
Sep 17, 202610.5510.8010.3010.34-0.77%567,755
Sep 16, 202610.8210.9510.3810.42-3.96%250,055
Sep 15, 202611.1211.2310.6510.85-2.95%364,647
Sep 14, 202610.7811.4110.7111.18+3.71%627,489
Sep 11, 202610.3910.8110.2110.78+6.84%574,605
Sep 9, 202610.1610.229.9610.09-1.37%402,453
Sep 8, 20269.8810.269.8210.23+2.61%412,356
Sep 4, 20269.9310.099.829.97-0.20%254,026
Sep 3, 202610.3510.559.979.99-2.06%210,423
Sep 2, 202610.3010.3910.0210.20-3.23%288,003
Aug 31, 202610.4110.7810.2210.54+2.93%411,847
Aug 28, 202610.0411.0510.0010.24+2.81%601,364
Aug 27, 202610.4410.509.949.96-4.87%376,228
Aug 26, 20269.4511.109.3510.47+10.79%1,089,207
Aug 25, 20269.509.609.159.45-1.46%362,454
Aug 24, 20268.779.858.779.59+8.98%979,755
Aug 21, 20268.458.828.438.80+5.14%419,363
Aug 20, 20268.498.568.358.37-1.99%235,570
Aug 19, 20268.308.638.308.54+3.52%363,061
Aug 18, 20268.288.438.078.25-2.14%370,999
Aug 17, 20268.288.508.148.43+1.75%347,696
Aug 14, 20268.468.508.138.29-2.64%508,932
Aug 13, 20268.648.928.518.51-1.39%307,165
Aug 12, 20268.779.158.498.63-1.99%353,968
Aug 11, 20268.049.047.858.80-6.83%601,968
Aug 10, 20269.019.638.909.45+5.82%674,236
Aug 7, 20268.889.058.628.93+2.53%489,488
Aug 6, 20269.229.228.658.71-6.24%316,701
Aug 5, 20269.509.549.279.29-2.21%224,365
Aug 4, 20269.519.779.439.50+0.21%542,455
Aug 3, 20269.209.649.209.48+3.95%289,398
Jul 31, 20269.139.268.939.12+1.22%318,724
Jul 30, 20269.169.168.819.01-0.11%356,173
Jul 29, 20269.289.479.009.02-2.59%280,605
Jul 28, 20269.289.479.079.26-0.11%320,992
Jul 27, 20269.229.489.159.27+3.00%413,469
Jul 24, 20269.149.388.999.00-1.75%295,927
Jul 23, 20269.369.409.079.16-2.86%327,642
Jul 22, 202610.2610.299.339.43-8.89%326,237
Jul 21, 20269.9110.489.9110.35+4.86%522,220
Jul 20, 202610.4010.509.869.87-5.37%301,881
Jul 17, 202610.5510.8610.4310.43-2.98%338,850
Jul 16, 202610.6910.8610.5210.75-0.19%279,087
Jul 15, 202611.4611.7310.3310.77-5.19%485,968
Jul 14, 202611.6811.9011.0011.36-3.32%675,055
Jul 13, 202611.5411.8311.4311.75+1.82%315,236
Jul 10, 202611.4811.6011.3511.54+1.23%119,389
Jul 9, 202611.4111.6411.3411.40-0.26%182,978
Jul 8, 202611.3011.5011.2011.43+0.18%536,162
Jul 7, 202611.5611.6811.3511.41-1.13%218,140
Jul 6, 202611.6911.8511.5111.54-0.86%252,764
Jul 2, 202611.4111.7811.3511.64+2.02%250,711
Jul 1, 202611.5011.9411.4111.41-0.09%212,579
Jun 30, 202612.1412.1911.4111.42-5.15%244,141
Jun 29, 202611.9512.1111.6812.04+3.17%397,589
Jun 26, 202611.0011.8710.9911.67+5.71%950,460
Jun 25, 202610.8311.1510.8211.04+0.55%243,149
Jun 24, 202611.0111.0910.7010.98-0.27%699,547
Jun 23, 202611.1311.4110.9511.01-2.91%296,292
Jun 22, 202611.3911.6311.1111.34-1.31%290,414
Jun 18, 202611.6711.6911.4311.49-0.61%245,892
Jun 17, 202612.3212.3311.5111.56-6.70%231,351
Jun 16, 202612.4412.8712.3512.39-0.16%226,609
Jun 15, 202612.1112.6312.1112.41+3.42%239,681
Jun 12, 202611.6212.0611.4312.00+3.18%184,347
Jun 11, 202611.3511.6411.1611.63+3.84%214,871
Jun 10, 202611.0011.5410.9811.20+1.08%285,180
Jun 9, 202611.7411.8411.0711.08-5.06%246,127
Jun 8, 202611.5611.7511.4611.67+1.66%292,191
Jun 5, 202611.6511.7911.3411.48-1.54%230,438
Jun 4, 202611.4611.8311.4611.66+2.55%158,709
Jun 3, 202611.9911.9911.3011.37-5.17%346,038
Jun 2, 202612.5512.5511.9011.99-4.54%229,359
Jun 1, 202612.2312.6412.0812.56+2.20%361,496
May 29, 202612.1412.5412.0312.29+2.59%381,793
May 28, 202611.9912.5711.9211.98+0.34%931,884
May 27, 202612.0912.3511.8511.94-1.40%297,583
May 26, 202612.1812.7812.0812.11-0.57%251,168
May 22, 202612.0612.3811.9012.18-0.16%198,484
May 21, 202611.5112.2811.4012.20+4.81%316,525
May 20, 202611.3111.6911.0611.64+2.28%411,927
May 19, 202611.6311.8411.2111.38-0.52%409,521
May 18, 202611.7812.0311.2311.44-5.34%387,503
May 15, 202612.3912.3912.0012.09-4.84%273,155
May 14, 202613.4213.7412.4412.70-8.17%924,143
May 13, 202612.1213.8712.1013.83+13.73%586,461
May 12, 202611.5212.5011.5112.16-8.64%538,903
May 11, 202613.1113.4112.8313.31+0.23%301,549
May 8, 202613.1413.3212.8613.28+0.53%212,897
May 7, 202613.0913.3813.0513.21+1.23%180,086
May 6, 202612.9013.1012.4013.05+1.16%178,528
May 5, 202613.1713.4012.6712.90-1.75%276,705
May 4, 202613.0913.8313.0713.13-0.83%384,500
May 1, 202612.3513.2712.2713.24+8.17%286,594
Apr 30, 202612.1712.3611.9712.24-0.24%239,207
Apr 29, 202612.1412.4112.0412.27+0.74%308,354
Apr 28, 202611.6512.2911.6212.18+2.96%255,479
Apr 27, 202611.6012.1311.3611.83+6.29%424,787
Apr 24, 202611.8811.8810.9811.13-6.23%348,241
Apr 23, 202612.3412.3411.8111.87-4.35%231,062
Apr 22, 202612.5012.6212.2612.41+0.73%220,299
Apr 21, 202612.4712.5712.1112.32-0.81%202,711
Apr 20, 202612.1612.4212.0412.42+1.80%204,250
Apr 17, 202611.9712.4411.9012.20+3.48%313,246
Apr 16, 202611.6111.9511.4311.79+2.88%333,795
Apr 15, 202611.4111.5411.2211.46+1.42%249,685
Apr 14, 202611.4411.6611.1611.30-2.25%245,026
Apr 13, 202611.0311.6811.0311.56+3.96%398,951
Apr 10, 202611.0711.3911.0011.12+1.92%274,423
Apr 9, 202610.7910.9910.6310.91+2.06%240,856
Apr 8, 202610.8611.1410.6210.69+3.59%301,059
Apr 7, 20269.8510.349.8110.32+4.24%271,145
Apr 6, 20269.8110.019.789.90+1.54%276,883
Apr 2, 20269.509.989.439.75-0.41%326,126
Apr 1, 20269.289.909.169.79+6.53%477,191
Mar 31, 20269.049.399.049.19+3.84%442,992
Mar 30, 20269.179.268.818.85-2.96%298,601
Mar 27, 20268.889.158.759.12+1.00%315,798
Mar 26, 20268.909.128.829.03+0.89%786,387
Mar 25, 20269.009.228.888.95+1.70%464,194
Mar 24, 20268.648.888.578.80+0.92%197,751
Mar 23, 20268.748.928.628.72+1.63%280,143
Mar 20, 20268.668.778.308.58-2.17%694,885
Mar 19, 20268.658.848.518.77-0.57%273,551
Mar 18, 20269.009.048.768.82-2.97%219,791
Mar 17, 20269.089.399.029.09+1.22%270,766
Mar 16, 20269.289.308.938.98-2.50%307,504
Mar 13, 20269.049.419.049.21+2.22%349,255
Mar 12, 20269.089.218.929.01-0.99%425,115
Mar 11, 20269.819.989.039.10-7.24%444,478
Mar 10, 20269.619.959.599.81+1.45%382,834
Mar 9, 20269.539.809.279.67-0.41%509,297
Mar 6, 20269.9210.089.699.71-6.45%520,380
Mar 5, 202610.2010.429.9110.38-0.62%663,719
Mar 4, 20269.4611.029.3410.45-9.33%778,475
Mar 3, 202611.1111.6610.7611.52+1.32%739,936
Mar 2, 202610.7911.4110.7011.37+1.07%344,127
Feb 27, 202611.4811.5711.1111.25-2.68%291,854
Feb 26, 202611.3411.7111.1411.56+2.48%262,857
Feb 25, 202611.2511.3911.0411.28+1.17%253,000
Feb 24, 202610.9411.3710.8111.15+2.48%246,119
Feb 23, 202611.0511.1010.8410.88-2.60%266,409
Feb 20, 202611.0011.3911.0011.17+0.27%174,727
Feb 19, 202611.2211.4510.9611.14-1.42%174,012
Feb 18, 202611.1011.7011.0811.30+1.53%294,209
Feb 17, 202610.5511.2910.4311.13+4.90%622,364
Feb 13, 202611.1811.2210.5610.61-5.35%617,325
Feb 12, 202611.9212.0510.4411.21-5.32%1,239,768
Feb 11, 202611.6711.8611.1311.84+2.07%475,530
Feb 10, 202611.4911.8711.3511.60+1.84%214,973
Feb 9, 202611.1911.4910.9311.39+1.97%197,282
Feb 6, 202610.6011.3210.6011.17+6.58%348,512
Feb 5, 202610.5410.6010.1110.48-2.69%462,919
Feb 4, 202611.2311.2310.3510.77-4.10%486,346
Feb 3, 202611.7611.7711.0111.23-4.43%265,351
Feb 2, 202612.0312.2111.6311.75-2.81%275,457
Jan 30, 202612.4512.5311.9212.09-3.97%281,640
Jan 29, 202612.8412.8412.3012.59-1.18%269,541
Jan 28, 202612.9313.0012.6912.74-0.70%173,862
Jan 27, 202613.0613.0712.6812.83-0.77%143,068
Jan 26, 202613.1213.2612.9312.93-1.22%161,557
Jan 23, 202613.0813.3313.0813.09-0.98%195,855
Jan 22, 202613.2013.3812.9813.22+3.36%249,126
Jan 21, 202612.9913.0512.5512.79-1.01%288,286
Jan 20, 202612.7913.2312.6512.92-3.44%255,645
Jan 16, 202613.4313.4313.1413.38+0.22%246,288
Jan 15, 202613.3513.6013.1813.35+0.07%252,243
Jan 14, 202613.4813.4913.1113.34-1.26%216,375
Jan 13, 202613.8213.8213.5013.51-2.10%179,979
Jan 12, 202613.6013.9313.3613.80+0.29%239,178
Jan 9, 202613.7213.9513.5313.76+0.51%240,021
Jan 8, 202613.7713.7913.4713.69-0.73%252,312
Jan 7, 202614.0114.1713.7113.79-1.29%213,804
Jan 6, 202613.6814.0013.4613.97+2.05%273,302
Jan 5, 202613.4013.9113.2713.69+3.63%342,228
Jan 2, 202613.1913.3212.9813.21+1.38%323,028
Dec 31, 202513.1213.1212.9613.03-1.14%326,977
Dec 30, 202513.1513.3412.9713.18+0.23%541,317
Dec 29, 202513.0013.1912.9413.15-0.08%275,267
Dec 26, 202513.0513.2212.9213.16+0.30%214,316
Dec 24, 202512.9513.1812.8413.12+0.38%132,223
Dec 23, 202512.9413.1012.7313.07-0.15%288,139
Dec 22, 202512.9313.1312.8313.09+1.63%288,098
Dec 19, 202512.5312.9112.5012.88+2.88%493,596
Dec 18, 202512.5412.9912.3412.52+2.71%433,170
Dec 17, 202512.5312.6812.1912.19-2.71%384,797
Dec 16, 202512.3712.7712.2312.53+0.16%359,576
Dec 15, 202512.5712.7312.2712.51+0.24%369,479
Dec 12, 202512.9913.0412.4812.48-3.63%347,156
Dec 11, 202513.2913.5012.6712.95-2.85%398,596
Dec 10, 202513.4813.6613.2213.33-1.41%399,906
Dec 9, 202513.5113.8613.3713.52-0.59%349,860
Dec 8, 202514.0214.0513.5313.60-2.23%528,025
Dec 5, 202514.3714.4713.8613.91-3.00%741,810
Dec 4, 202514.0514.5013.8814.34+1.77%373,044
Dec 3, 202513.9114.2313.4914.09+1.29%789,505
Dec 2, 202513.9714.1913.5813.91-0.14%679,146
Dec 1, 202513.6014.1813.5213.93+0.14%519,593
Nov 28, 202513.7613.9113.6213.91+2.28%222,235
Nov 26, 202514.4814.6113.5313.60-6.53%561,065
Nov 25, 202514.3414.5814.2714.55+1.89%713,872
Nov 24, 202513.6014.4113.5214.28+5.00%913,389
Nov 21, 202512.4413.7112.3813.60+8.71%977,684
Nov 20, 202512.8113.2012.4312.51+0.08%1,109,096
Nov 19, 202512.4912.6412.3312.50+0.32%554,770
Nov 18, 202511.9612.9311.8412.46+1.71%615,321
Nov 17, 202512.5812.7112.2112.25-4.52%938,913
Nov 14, 202511.9813.0311.7312.83+1.83%1,429,951
Nov 13, 202512.7013.3012.2212.60-25.09%3,111,303
Nov 12, 202516.7516.9015.7816.82+2.06%1,490,400
Nov 11, 202516.5617.0016.2516.48-1.79%606,460
Nov 10, 202516.8616.8716.4516.78+2.25%359,636
Nov 7, 202516.4516.7416.0016.41-3.13%536,588
Nov 6, 202517.6617.8016.5316.94-3.91%567,134
Nov 5, 202517.1317.8217.1317.63+2.80%318,628
Nov 4, 202516.9117.5516.9017.15-1.89%289,563

Daily open, high, low, close and volume for WEBTOON Entertainment Inc. Common Stock (WBTN). Showing 249 trading days. Unadjusted prices.