WEBTOON Entertainment Inc. - Common stock (WBTN)
9.2100
-0.1600 (-1.71%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 9.16 | 9.41 | 9.01 | 9.37 | 253,223 | 9.37 |
| 3/06/2025 | 9.26 | 9.57 | 9.13 | 9.21 | 346,943 | 9.21 |
| 3/05/2025 | 9.14 | 9.43 | 9.01 | 9.35 | 402,316 | 9.35 |
| 3/04/2025 | 8.90 | 9.25 | 8.68 | 9.07 | 754,926 | 9.07 |
| 3/03/2025 | 9.22 | 9.42 | 8.84 | 8.90 | 484,967 | 8.90 |
| 2/28/2025 | 9.11 | 9.15 | 8.75 | 9.04 | 288,744 | 9.04 |
| 2/27/2025 | 9.23 | 9.60 | 9.08 | 9.15 | 430,352 | 9.15 |
| 2/26/2025 | 9.92 | 9.95 | 8.97 | 8.98 | 771,319 | 8.98 |
| 2/25/2025 | 10.20 | 10.36 | 9.95 | 10.03 | 372,067 | 10.03 |
| 2/24/2025 | 10.53 | 10.57 | 10.22 | 10.23 | 399,570 | 10.23 |
| 2/21/2025 | 10.70 | 10.71 | 10.41 | 10.49 | 405,793 | 10.49 |
| 2/20/2025 | 10.86 | 10.90 | 10.48 | 10.56 | 292,978 | 10.56 |
| 2/19/2025 | 10.95 | 10.96 | 10.65 | 10.90 | 248,388 | 10.90 |
| 2/18/2025 | 10.78 | 11.01 | 10.76 | 10.95 | 377,228 | 10.95 |
| 2/14/2025 | 10.81 | 10.92 | 10.60 | 10.65 | 222,302 | 10.65 |
| 2/13/2025 | 10.96 | 11.28 | 10.66 | 10.74 | 247,826 | 10.74 |
| 2/12/2025 | 10.58 | 10.90 | 10.50 | 10.81 | 289,342 | 10.81 |
| 2/11/2025 | 10.78 | 10.78 | 10.50 | 10.67 | 364,382 | 10.67 |
| 2/10/2025 | 11.09 | 11.17 | 10.50 | 10.67 | 615,620 | 10.67 |
| 2/07/2025 | 12.00 | 12.08 | 10.71 | 10.89 | 1,227,036 | 10.89 |
| 2/06/2025 | 13.45 | 13.77 | 13.41 | 13.49 | 340,429 | 13.49 |
| 2/05/2025 | 13.72 | 13.72 | 13.39 | 13.46 | 150,653 | 13.46 |
| 2/04/2025 | 12.94 | 13.74 | 12.94 | 13.69 | 180,794 | 13.69 |
| 2/03/2025 | 13.14 | 13.23 | 12.80 | 12.92 | 189,437 | 12.92 |
| 1/31/2025 | 12.87 | 13.05 | 12.68 | 12.75 | 170,317 | 12.75 |
| 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 | 12.49 | 573,601 | 12.49 |
| 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 |