WEBTOON Entertainment Inc. - Common stock (WBTN)
12.86
0.00 (0.00%)
WEBTOON Entertainment Inc. is a leading digital platform that offers a vast library of webcomics and webtoons, catering to a global audience
The company empowers creators to share their stories through an easy-to-use interface and engages readers with unique, serialized content across a variety of genres, including romance, fantasy, and action. By fostering a vibrant community of artists and fans, WEBTOON enhances the comic-reading experience with interactive features, social connectivity, and a focus on diversity and inclusion. The platform not only allows popular titles to gain traction but also enables new talent to discover and build their following, making it a significant player in the digital entertainment landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 13.15 | 13.36 | 12.82 | 12.86 | 119,001 | 12.86 |
| 1/29/2025 | 13.02 | 13.08 | 12.80 | 12.94 | 132,465 | 12.94 |
| 1/28/2025 | 12.66 | 13.07 | 12.44 | 13.07 | 187,715 | 13.07 |
| 1/27/2025 | 12.92 | 13.16 | 12.64 | 12.66 | 199,414 | 12.66 |
| 1/24/2025 | 13.29 | 13.57 | 13.20 | 13.36 | 261,318 | 13.36 |
| 1/23/2025 | 13.20 | 13.43 | 13.00 | 13.20 | 179,236 | 13.20 |
| 1/22/2025 | 13.15 | 13.35 | 12.90 | 13.17 | 164,731 | 13.17 |
| 1/21/2025 | 12.97 | 13.11 | 12.63 | 13.11 | 162,912 | 13.11 |
| 1/17/2025 | 13.22 | 13.35 | 12.80 | 12.85 | 136,309 | 12.85 |
| 1/16/2025 | 13.16 | 13.39 | 12.89 | 12.99 | 172,769 | 12.99 |
| 1/15/2025 | 13.12 | 13.32 | 12.86 | 13.27 | 133,905 | 13.27 |
| 1/14/2025 | 12.68 | 13.06 | 12.60 | 12.74 | 148,224 | 12.74 |
| 1/13/2025 | 12.81 | 12.81 | 12.27 | 12.65 | 197,848 | 12.65 |
| 1/10/2025 | 13.20 | 13.25 | 12.72 | 13.05 | 166,864 | 13.05 |
| 1/08/2025 | 13.40 | 13.40 | 12.90 | 13.25 | 493,367 | 13.25 |
| 1/07/2025 | 13.88 | 14.22 | 13.39 | 13.46 | 177,488 | 13.46 |
| 1/06/2025 | 14.10 | 14.69 | 13.77 | 13.83 | 236,052 | 13.83 |
| 1/03/2025 | 13.62 | 14.30 | 13.51 | 14.00 | 262,097 | 14.00 |
| 1/02/2025 | 13.59 | 13.71 | 13.22 | 13.59 | 245,808 | 13.59 |
| 12/31/2024 | 13.75 | 0.00 | 13.75 | 13.58 | 0 | 13.58 |
| 12/30/2024 | 13.36 | 13.77 | 13.02 | 13.75 | 206,828 | 13.75 |
| 12/27/2024 | 13.36 | 13.59 | 13.11 | 13.56 | 422,738 | 13.56 |
| 12/26/2024 | 13.40 | 13.79 | 13.01 | 13.52 | 381,920 | 13.52 |
| 12/24/2024 | 13.30 | 13.60 | 12.97 | 13.42 | 154,097 | 13.42 |
| 12/23/2024 | 12.88 | 13.42 | 12.88 | 13.30 | 178,830 | 13.30 |
| 12/20/2024 | 12.10 | 13.29 | 12.00 | 13.05 | 549,604 | 13.05 |
| 12/19/2024 | 12.34 | 12.69 | 12.23 | 12.57 | 558,365 | 12.57 |
| 12/18/2024 | 12.80 | 13.04 | 12.08 | 12.39 | 529,586 | 12.39 |
| 12/17/2024 | 12.77 | 13.11 | 12.48 | 12.90 | 292,100 | 12.90 |
| 12/16/2024 | 12.74 | 13.11 | 12.42 | 12.83 | 270,388 | 12.83 |
| 12/13/2024 | 13.14 | 13.14 | 12.42 | 12.74 | 300,867 | 12.74 |
| 12/12/2024 | 13.36 | 13.36 | 12.94 | 13.24 | 174,490 | 13.24 |
| 12/11/2024 | 13.71 | 14.00 | 13.26 | 13.51 | 380,657 | 13.51 |
| 12/10/2024 | 12.71 | 13.90 | 12.63 | 13.51 | 387,695 | 13.51 |
| 12/09/2024 | 12.77 | 13.35 | 12.41 | 12.70 | 449,533 | 12.70 |
| 12/06/2024 | 13.01 | 13.03 | 12.68 | 12.97 | 177,858 | 12.97 |
| 12/05/2024 | 13.29 | 13.36 | 12.67 | 12.79 | 256,783 | 12.79 |
| 12/04/2024 | 12.54 | 13.98 | 12.54 | 13.17 | 563,049 | 13.17 |
| 12/03/2024 | 12.10 | 12.64 | 11.67 | 12.49 | 562,997 | 12.49 |
| 12/02/2024 | 12.37 | 12.67 | 11.95 | 12.62 | 257,392 | 12.62 |
| 11/29/2024 | 12.07 | 12.42 | 12.07 | 12.28 | 140,332 | 12.28 |
| 11/27/2024 | 11.76 | 12.40 | 11.66 | 12.02 | 248,243 | 12.02 |
| 11/26/2024 | 12.05 | 12.11 | 11.62 | 11.71 | 179,512 | 11.71 |
| 11/25/2024 | 11.95 | 12.28 | 11.89 | 12.08 | 213,785 | 12.08 |
| 11/22/2024 | 11.80 | 12.06 | 11.68 | 11.85 | 201,307 | 11.85 |
| 11/21/2024 | 11.91 | 12.24 | 11.63 | 11.81 | 283,623 | 11.81 |
| 11/20/2024 | 11.11 | 12.00 | 10.96 | 11.96 | 831,302 | 11.96 |
| 11/19/2024 | 10.69 | 11.17 | 10.56 | 11.11 | 491,601 | 11.11 |
| 11/18/2024 | 10.78 | 11.20 | 10.61 | 10.70 | 269,262 | 10.70 |
| 11/15/2024 | 10.97 | 10.97 | 10.61 | 10.74 | 520,319 | 10.74 |
| 11/14/2024 | 10.59 | 11.06 | 10.47 | 11.00 | 468,884 | 11.00 |
| 11/13/2024 | 10.90 | 10.99 | 10.05 | 10.50 | 545,113 | 10.50 |
| 11/12/2024 | 11.39 | 11.39 | 10.88 | 11.07 | 284,172 | 11.07 |
| 11/11/2024 | 10.76 | 11.75 | 10.37 | 11.71 | 688,097 | 11.71 |
| 11/08/2024 | 12.92 | 13.17 | 10.76 | 10.83 | 1,361,206 | 10.83 |
| 11/07/2024 | 11.47 | 12.40 | 11.43 | 11.73 | 649,004 | 11.73 |
| 11/06/2024 | 11.43 | 11.50 | 11.04 | 11.45 | 579,793 | 11.45 |
| 11/05/2024 | 11.07 | 11.35 | 10.91 | 11.26 | 283,566 | 11.26 |
| 11/04/2024 | 10.80 | 11.24 | 10.48 | 11.04 | 304,601 | 11.04 |
| 11/01/2024 | 10.50 | 10.74 | 10.42 | 10.54 | 205,984 | 10.54 |
| 10/31/2024 | 10.84 | 10.92 | 10.40 | 10.40 | 309,487 | 10.40 |