Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,180.00 | 9,470.00 | 9,160.00 | 9,330.00 | 9,330.00 | 47,195 |
| 2024-07-25 | 9,100.00 | 9,270.00 | 9,070.00 | 9,270.00 | 9,270.00 | 34,173 |
| 2024-07-24 | 9,240.00 | 9,410.00 | 9,180.00 | 9,200.00 | 9,200.00 | 34,792 |
| 2024-07-23 | 9,530.00 | 9,720.00 | 9,150.00 | 9,300.00 | 9,300.00 | 122,715 |
| 2024-07-22 | 9,820.00 | 9,900.00 | 9,560.00 | 9,630.00 | 9,630.00 | 77,139 |
| 2024-07-19 | 9,910.00 | 10,050.00 | 9,750.00 | 9,820.00 | 9,820.00 | 52,086 |
| 2024-07-18 | 10,000.00 | 10,100.00 | 9,780.00 | 9,890.00 | 9,890.00 | 48,947 |
| 2024-07-17 | 10,180.00 | 10,260.00 | 9,700.00 | 10,110.00 | 10,110.00 | 107,379 |
| 2024-07-16 | 10,700.00 | 10,820.00 | 10,150.00 | 10,180.00 | 10,180.00 | 246,963 |
| 2024-07-15 | 10,150.00 | 10,930.00 | 10,110.00 | 10,600.00 | 10,600.00 | 384,940 |
| 2024-07-12 | 9,710.00 | 10,120.00 | 9,710.00 | 10,000.00 | 10,000.00 | 77,068 |
| 2024-07-11 | 10,050.00 | 10,140.00 | 9,760.00 | 9,760.00 | 9,760.00 | 46,769 |
| 2024-07-10 | 9,960.00 | 10,080.00 | 9,700.00 | 10,050.00 | 10,050.00 | 75,188 |
| 2024-07-09 | 9,900.00 | 9,960.00 | 9,810.00 | 9,920.00 | 9,920.00 | 45,386 |
| 2024-07-08 | 9,750.00 | 9,850.00 | 9,500.00 | 9,830.00 | 9,830.00 | 50,763 |
| 2024-07-05 | 9,530.00 | 9,740.00 | 9,520.00 | 9,590.00 | 9,590.00 | 52,495 |
| 2024-07-04 | 9,840.00 | 9,850.00 | 9,480.00 | 9,580.00 | 9,580.00 | 58,403 |
| 2024-07-03 | 9,950.00 | 9,990.00 | 9,750.00 | 9,750.00 | 9,750.00 | 53,233 |
| 2024-07-02 | 9,860.00 | 10,140.00 | 9,700.00 | 9,930.00 | 9,930.00 | 93,053 |
| 2024-07-01 | 9,800.00 | 9,880.00 | 9,690.00 | 9,860.00 | 9,860.00 | 47,183 |
| 2024-06-28 | 9,520.00 | 9,950.00 | 9,520.00 | 9,750.00 | 9,750.00 | 97,286 |
| 2024-06-27 | 9,810.00 | 9,970.00 | 9,550.00 | 9,570.00 | 9,570.00 | 122,970 |
| 2024-06-26 | 9,980.00 | 11,290.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,450,238 |
| 2024-06-25 | 9,080.00 | 9,370.00 | 9,080.00 | 9,370.00 | 9,370.00 | 34,223 |
| 2024-06-24 | 9,450.00 | 9,450.00 | 9,150.00 | 9,210.00 | 9,210.00 | 51,314 |
| 2024-06-21 | 9,700.00 | 9,700.00 | 9,470.00 | 9,470.00 | 9,470.00 | 45,350 |
| 2024-06-20 | 9,680.00 | 9,870.00 | 9,630.00 | 9,700.00 | 9,700.00 | 32,866 |
| 2024-06-19 | 9,840.00 | 9,840.00 | 9,660.00 | 9,660.00 | 9,660.00 | 54,092 |
| 2024-06-18 | 9,500.00 | 10,280.00 | 9,200.00 | 9,860.00 | 9,860.00 | 217,595 |
| 2024-06-17 | 9,760.00 | 9,760.00 | 9,560.00 | 9,570.00 | 9,570.00 | 64,631 |
| 2024-06-14 | 9,810.00 | 9,810.00 | 9,610.00 | 9,760.00 | 9,760.00 | 67,865 |
| 2024-06-13 | 9,940.00 | 9,980.00 | 9,760.00 | 9,890.00 | 9,890.00 | 43,542 |
| 2024-06-12 | 9,780.00 | 9,880.00 | 9,640.00 | 9,850.00 | 9,850.00 | 60,194 |
| 2024-06-11 | 9,810.00 | 9,920.00 | 9,710.00 | 9,780.00 | 9,780.00 | 75,685 |
| 2024-06-10 | 10,040.00 | 10,110.00 | 9,870.00 | 9,980.00 | 9,980.00 | 66,012 |
| 2024-06-07 | 10,010.00 | 10,160.00 | 10,010.00 | 10,060.00 | 10,060.00 | 44,911 |
| 2024-06-05 | 10,150.00 | 10,230.00 | 10,090.00 | 10,110.00 | 10,110.00 | 31,645 |
| 2024-06-04 | 10,350.00 | 10,450.00 | 10,130.00 | 10,150.00 | 10,150.00 | 47,335 |
| 2024-06-03 | 10,050.00 | 10,350.00 | 10,050.00 | 10,330.00 | 10,330.00 | 76,024 |
| 2024-05-31 | 9,930.00 | 10,350.00 | 9,930.00 | 10,110.00 | 10,110.00 | 35,763 |
| 2024-05-30 | 9,960.00 | 10,050.00 | 9,900.00 | 10,030.00 | 10,030.00 | 59,808 |
| 2024-05-29 | 10,170.00 | 10,250.00 | 10,000.00 | 10,010.00 | 10,010.00 | 61,729 |
| 2024-05-28 | 10,310.00 | 10,370.00 | 9,990.00 | 10,150.00 | 10,150.00 | 93,016 |
| 2024-05-27 | 11,500.00 | 11,500.00 | 10,240.00 | 10,380.00 | 10,380.00 | 445,958 |
| 2024-05-24 | 10,020.00 | 10,030.00 | 9,960.00 | 9,960.00 | 9,960.00 | 94,766 |
| 2024-05-23 | 10,040.00 | 10,110.00 | 9,930.00 | 10,110.00 | 10,110.00 | 32,716 |
| 2024-05-22 | 10,230.00 | 10,230.00 | 10,000.00 | 10,010.00 | 10,010.00 | 47,646 |
| 2024-05-21 | 10,240.00 | 10,300.00 | 10,100.00 | 10,230.00 | 10,230.00 | 42,115 |
| 2024-05-20 | 10,120.00 | 10,200.00 | 9,970.00 | 10,160.00 | 10,160.00 | 48,361 |
| 2024-05-17 | 10,310.00 | 10,360.00 | 10,150.00 | 10,170.00 | 10,170.00 | 50,296 |
| 2024-05-16 | 10,510.00 | 10,600.00 | 10,210.00 | 10,310.00 | 10,310.00 | 67,611 |
| 2024-05-14 | 10,540.00 | 10,690.00 | 10,400.00 | 10,400.00 | 10,400.00 | 64,920 |
| 2024-05-13 | 10,630.00 | 10,900.00 | 10,530.00 | 10,550.00 | 10,550.00 | 58,403 |
| 2024-05-10 | 10,890.00 | 11,220.00 | 10,730.00 | 10,730.00 | 10,730.00 | 182,988 |
| 2024-05-09 | 10,980.00 | 11,130.00 | 10,760.00 | 10,790.00 | 10,790.00 | 82,879 |
| 2024-05-08 | 11,110.00 | 11,500.00 | 11,040.00 | 11,050.00 | 11,050.00 | 103,567 |
| 2024-05-07 | 11,070.00 | 11,100.00 | 10,950.00 | 11,010.00 | 11,010.00 | 38,194 |
| 2024-05-03 | 10,950.00 | 11,410.00 | 10,900.00 | 10,980.00 | 10,980.00 | 84,783 |
| 2024-05-02 | 10,780.00 | 10,970.00 | 10,780.00 | 10,810.00 | 10,810.00 | 50,014 |
| 2024-04-30 | 11,200.00 | 11,200.00 | 10,810.00 | 10,860.00 | 10,860.00 | 59,778 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.