Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,720.00 | 11,260.00 | 10,650.00 | 11,090.00 | 11,090.00 | 112,357 |
| 2024-04-26 | 10,590.00 | 10,910.00 | 10,350.00 | 10,750.00 | 10,750.00 | 119,706 |
| 2024-04-25 | 10,700.00 | 10,760.00 | 10,500.00 | 10,500.00 | 10,500.00 | 107,116 |
| 2024-04-24 | 10,710.00 | 10,900.00 | 10,520.00 | 10,800.00 | 10,800.00 | 134,446 |
| 2024-04-23 | 10,400.00 | 12,810.00 | 10,370.00 | 10,700.00 | 10,700.00 | 1,224,520 |
| 2024-04-22 | 9,990.00 | 10,070.00 | 9,820.00 | 9,860.00 | 9,860.00 | 65,370 |
| 2024-04-19 | 10,130.00 | 10,130.00 | 9,680.00 | 9,850.00 | 9,850.00 | 119,016 |
| 2024-04-18 | 9,810.00 | 10,190.00 | 9,810.00 | 10,140.00 | 10,140.00 | 67,928 |
| 2024-04-17 | 9,930.00 | 10,230.00 | 9,930.00 | 10,060.00 | 10,060.00 | 100,452 |
| 2024-04-16 | 10,010.00 | 10,250.00 | 9,900.00 | 10,070.00 | 10,070.00 | 129,865 |
| 2024-04-15 | 10,300.00 | 10,490.00 | 10,180.00 | 10,240.00 | 10,240.00 | 122,156 |
| 2024-04-12 | 11,100.00 | 11,160.00 | 10,600.00 | 10,670.00 | 10,670.00 | 116,792 |
| 2024-04-11 | 11,140.00 | 11,370.00 | 11,100.00 | 11,140.00 | 11,140.00 | 62,612 |
| 2024-04-09 | 11,380.00 | 11,620.00 | 11,300.00 | 11,350.00 | 11,350.00 | 78,632 |
| 2024-04-08 | 11,770.00 | 11,790.00 | 11,280.00 | 11,330.00 | 11,330.00 | 85,472 |
| 2024-04-05 | 11,590.00 | 12,380.00 | 11,560.00 | 11,830.00 | 11,830.00 | 299,252 |
| 2024-04-04 | 11,630.00 | 11,840.00 | 11,500.00 | 11,520.00 | 11,520.00 | 78,849 |
| 2024-04-03 | 11,510.00 | 11,780.00 | 11,350.00 | 11,620.00 | 11,620.00 | 164,746 |
| 2024-04-02 | 12,190.00 | 12,210.00 | 11,600.00 | 11,690.00 | 11,690.00 | 180,349 |
| 2024-04-01 | 12,570.00 | 12,730.00 | 12,180.00 | 12,190.00 | 12,190.00 | 209,243 |
| 2024-03-29 | 12,790.00 | 12,810.00 | 12,460.00 | 12,610.00 | 12,610.00 | 115,389 |
| 2024-03-28 | 12,700.00 | 13,070.00 | 12,640.00 | 12,660.00 | 12,660.00 | 184,178 |
| 2024-03-27 | 12,710.00 | 13,540.00 | 12,600.00 | 12,760.00 | 12,760.00 | 278,027 |
| 2024-03-26 | 12,900.00 | 13,020.00 | 12,770.00 | 12,790.00 | 12,790.00 | 129,357 |
| 2024-03-25 | 13,200.00 | 13,350.00 | 12,820.00 | 12,870.00 | 12,870.00 | 168,427 |
| 2024-03-22 | 13,950.00 | 14,030.00 | 13,400.00 | 13,410.00 | 13,410.00 | 239,784 |
| 2024-03-21 | 14,650.00 | 14,670.00 | 13,830.00 | 14,170.00 | 14,170.00 | 337,088 |
| 2024-03-20 | 14,450.00 | 14,960.00 | 14,080.00 | 14,100.00 | 14,100.00 | 790,961 |
| 2024-03-19 | 14,580.00 | 14,970.00 | 14,150.00 | 14,220.00 | 14,220.00 | 753,182 |
| 2024-03-18 | 13,220.00 | 15,120.00 | 13,000.00 | 14,900.00 | 14,900.00 | 1,578,160 |
| 2024-03-15 | 13,270.00 | 13,310.00 | 12,520.00 | 12,780.00 | 12,780.00 | 512,232 |
| 2024-03-14 | 14,800.00 | 15,300.00 | 13,630.00 | 13,780.00 | 13,780.00 | 742,876 |
| 2024-03-13 | 13,660.00 | 15,140.00 | 13,280.00 | 14,600.00 | 14,600.00 | 1,630,384 |
| 2024-03-12 | 13,610.00 | 14,270.00 | 13,390.00 | 13,860.00 | 13,860.00 | 815,276 |
| 2024-03-11 | 13,350.00 | 13,740.00 | 13,050.00 | 13,590.00 | 13,590.00 | 609,776 |
| 2024-03-08 | 13,000.00 | 13,100.00 | 12,720.00 | 12,820.00 | 12,820.00 | 109,679 |
| 2024-03-07 | 12,530.00 | 13,200.00 | 12,350.00 | 12,860.00 | 12,860.00 | 186,304 |
| 2024-03-06 | 12,410.00 | 12,510.00 | 12,300.00 | 12,450.00 | 12,450.00 | 123,678 |
| 2024-03-05 | 12,880.00 | 13,290.00 | 12,280.00 | 12,750.00 | 12,750.00 | 518,860 |
| 2024-03-04 | 12,340.00 | 13,480.00 | 12,310.00 | 12,730.00 | 12,730.00 | 683,079 |
| 2024-02-29 | 12,200.00 | 12,300.00 | 11,740.00 | 11,820.00 | 11,820.00 | 166,899 |
| 2024-02-28 | 12,240.00 | 12,330.00 | 11,750.00 | 11,830.00 | 11,830.00 | 145,912 |
| 2024-02-27 | 11,630.00 | 12,070.00 | 11,570.00 | 11,660.00 | 11,660.00 | 115,031 |
| 2024-02-26 | 11,750.00 | 11,990.00 | 11,590.00 | 11,630.00 | 11,630.00 | 63,876 |
| 2024-02-23 | 11,980.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 67,584 |
| 2024-02-22 | 12,360.00 | 12,360.00 | 11,810.00 | 11,890.00 | 11,890.00 | 130,502 |
| 2024-02-21 | 11,880.00 | 12,700.00 | 11,800.00 | 12,400.00 | 12,400.00 | 241,503 |
| 2024-02-20 | 12,250.00 | 12,390.00 | 11,990.00 | 12,000.00 | 12,000.00 | 96,075 |
| 2024-02-19 | 12,460.00 | 12,550.00 | 12,210.00 | 12,330.00 | 12,330.00 | 72,796 |
| 2024-02-16 | 12,840.00 | 12,840.00 | 12,410.00 | 12,510.00 | 12,510.00 | 142,517 |
| 2024-02-15 | 12,590.00 | 13,000.00 | 12,410.00 | 12,840.00 | 12,840.00 | 404,424 |
| 2024-02-14 | 11,640.00 | 12,450.00 | 11,380.00 | 12,250.00 | 12,250.00 | 210,857 |
| 2024-02-13 | 11,600.00 | 12,030.00 | 11,500.00 | 11,540.00 | 11,540.00 | 103,306 |
| 2024-02-08 | 11,310.00 | 11,660.00 | 11,150.00 | 11,410.00 | 11,410.00 | 121,918 |
| 2024-02-07 | 11,190.00 | 11,620.00 | 11,180.00 | 11,210.00 | 11,210.00 | 133,217 |
| 2024-02-06 | 11,790.00 | 11,790.00 | 11,460.00 | 11,600.00 | 11,600.00 | 72,384 |
| 2024-02-05 | 11,830.00 | 11,840.00 | 11,590.00 | 11,800.00 | 11,800.00 | 68,528 |
| 2024-02-02 | 11,570.00 | 12,030.00 | 11,570.00 | 11,830.00 | 11,830.00 | 82,272 |
| 2024-02-01 | 11,600.00 | 11,640.00 | 11,290.00 | 11,560.00 | 11,560.00 | 79,720 |
| 2024-01-31 | 12,180.00 | 12,190.00 | 11,700.00 | 11,720.00 | 11,720.00 | 87,659 |
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.