Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,090.00 | 12,240.00 | 11,870.00 | 12,190.00 | 12,190.00 | 95,380 |
| 2024-01-29 | 11,950.00 | 12,150.00 | 11,770.00 | 11,820.00 | 11,820.00 | 94,199 |
| 2024-01-26 | 11,970.00 | 12,280.00 | 11,890.00 | 12,020.00 | 12,020.00 | 78,367 |
| 2024-01-25 | 12,440.00 | 12,550.00 | 11,950.00 | 12,010.00 | 12,010.00 | 124,814 |
| 2024-01-24 | 12,930.00 | 12,980.00 | 12,410.00 | 12,570.00 | 12,570.00 | 228,374 |
| 2024-01-23 | 11,760.00 | 12,500.00 | 11,530.00 | 12,400.00 | 12,400.00 | 250,896 |
| 2024-01-22 | 12,320.00 | 12,500.00 | 11,830.00 | 11,850.00 | 11,850.00 | 207,809 |
| 2024-01-19 | 12,250.00 | 12,660.00 | 12,030.00 | 12,320.00 | 12,320.00 | 150,950 |
| 2024-01-18 | 12,280.00 | 12,460.00 | 12,100.00 | 12,250.00 | 12,250.00 | 99,148 |
| 2024-01-17 | 13,030.00 | 13,140.00 | 12,230.00 | 12,290.00 | 12,290.00 | 151,808 |
| 2024-01-16 | 13,030.00 | 13,300.00 | 13,010.00 | 13,030.00 | 13,030.00 | 161,093 |
| 2024-01-15 | 13,630.00 | 13,670.00 | 13,200.00 | 13,270.00 | 13,270.00 | 209,354 |
| 2024-01-12 | 14,180.00 | 14,270.00 | 13,660.00 | 13,850.00 | 13,850.00 | 326,995 |
| 2024-01-11 | 14,860.00 | 15,900.00 | 14,480.00 | 14,600.00 | 14,600.00 | 1,439,345 |
| 2024-01-10 | 14,150.00 | 14,210.00 | 13,530.00 | 13,910.00 | 13,910.00 | 191,103 |
| 2024-01-09 | 13,410.00 | 13,930.00 | 13,320.00 | 13,830.00 | 13,830.00 | 404,883 |
| 2024-01-08 | 13,020.00 | 13,250.00 | 12,950.00 | 13,020.00 | 13,020.00 | 122,890 |
| 2024-01-05 | 13,180.00 | 13,520.00 | 13,070.00 | 13,120.00 | 13,120.00 | 157,639 |
| 2024-01-04 | 13,470.00 | 13,700.00 | 13,120.00 | 13,290.00 | 13,290.00 | 257,064 |
| 2024-01-03 | 14,370.00 | 14,800.00 | 13,790.00 | 14,040.00 | 14,040.00 | 411,088 |
| 2024-01-02 | 14,100.00 | 14,220.00 | 13,710.00 | 14,190.00 | 14,190.00 | 177,498 |
| 2023-12-28 | 14,200.00 | 14,250.00 | 13,820.00 | 14,000.00 | 14,000.00 | 175,070 |
| 2023-12-27 | 14,100.00 | 14,520.00 | 13,790.00 | 13,990.00 | 13,990.00 | 378,370 |
| 2023-12-26 | 15,380.00 | 15,870.00 | 14,400.00 | 14,460.00 | 14,460.00 | 643,522 |
| 2023-12-22 | 16,120.00 | 16,270.00 | 14,300.00 | 14,760.00 | 14,760.00 | 984,357 |
| 2023-12-21 | 15,430.00 | 16,790.00 | 15,420.00 | 16,300.00 | 16,300.00 | 839,175 |
| 2023-12-20 | 15,890.00 | 16,260.00 | 15,410.00 | 15,900.00 | 15,900.00 | 572,337 |
| 2023-12-19 | 15,030.00 | 16,170.00 | 14,830.00 | 16,000.00 | 16,000.00 | 899,742 |
| 2023-12-18 | 15,500.00 | 15,520.00 | 15,010.00 | 15,220.00 | 15,220.00 | 599,025 |
| 2023-12-15 | 16,340.00 | 16,540.00 | 15,550.00 | 15,830.00 | 15,830.00 | 850,751 |
| 2023-12-14 | 17,220.00 | 17,420.00 | 16,530.00 | 16,900.00 | 16,900.00 | 1,044,395 |
| 2023-12-13 | 17,860.00 | 18,140.00 | 16,360.00 | 16,990.00 | 16,990.00 | 3,363,031 |
| 2023-12-12 | 14,800.00 | 17,760.00 | 14,060.00 | 17,130.00 | 17,130.00 | 5,221,170 |
| 2023-12-11 | 16,150.00 | 16,180.00 | 15,200.00 | 15,200.00 | 15,200.00 | 900,890 |
| 2023-12-08 | 15,170.00 | 17,990.00 | 14,810.00 | 16,310.00 | 16,310.00 | 6,505,771 |
| 2023-12-07 | 16,010.00 | 16,010.00 | 14,230.00 | 14,380.00 | 14,380.00 | 1,616,157 |
| 2023-12-06 | 13,200.00 | 14,180.00 | 12,890.00 | 14,140.00 | 14,140.00 | 985,585 |
| 2023-12-05 | 13,800.00 | 14,150.00 | 12,660.00 | 12,810.00 | 12,810.00 | 642,144 |
| 2023-12-04 | 13,790.00 | 14,630.00 | 13,420.00 | 13,520.00 | 13,520.00 | 2,508,740 |
| 2023-12-01 | 12,690.00 | 14,300.00 | 12,460.00 | 13,070.00 | 13,070.00 | 2,889,862 |
| 2023-11-30 | 12,070.00 | 12,530.00 | 11,820.00 | 12,150.00 | 12,150.00 | 269,950 |
| 2023-11-29 | 11,670.00 | 13,600.00 | 11,530.00 | 11,880.00 | 11,880.00 | 1,459,967 |
| 2023-11-28 | 11,230.00 | 11,450.00 | 10,920.00 | 11,030.00 | 11,030.00 | 125,821 |
| 2023-11-27 | 11,580.00 | 11,860.00 | 11,200.00 | 11,200.00 | 11,200.00 | 135,510 |
| 2023-11-24 | 11,770.00 | 11,800.00 | 11,320.00 | 11,420.00 | 11,420.00 | 116,915 |
| 2023-11-23 | 11,380.00 | 11,800.00 | 11,010.00 | 11,710.00 | 11,710.00 | 189,917 |
| 2023-11-22 | 11,740.00 | 11,750.00 | 11,260.00 | 11,320.00 | 11,320.00 | 174,419 |
| 2023-11-21 | 11,710.00 | 11,850.00 | 11,560.00 | 11,730.00 | 11,730.00 | 154,394 |
| 2023-11-20 | 11,600.00 | 11,820.00 | 11,370.00 | 11,710.00 | 11,710.00 | 188,194 |
| 2023-11-17 | 12,310.00 | 12,400.00 | 11,400.00 | 11,650.00 | 11,650.00 | 538,187 |
| 2023-11-16 | 12,540.00 | 12,940.00 | 12,390.00 | 12,520.00 | 12,520.00 | 317,300 |
| 2023-11-15 | 12,600.00 | 12,710.00 | 12,050.00 | 12,470.00 | 12,470.00 | 415,808 |
| 2023-11-14 | 12,660.00 | 12,880.00 | 12,300.00 | 12,710.00 | 12,710.00 | 410,986 |
| 2023-11-13 | 13,140.00 | 13,880.00 | 12,630.00 | 12,800.00 | 12,800.00 | 765,452 |
| 2023-11-10 | 13,250.00 | 13,700.00 | 12,770.00 | 12,990.00 | 12,990.00 | 723,240 |
| 2023-11-09 | 13,300.00 | 14,400.00 | 12,550.00 | 13,400.00 | 13,400.00 | 3,476,189 |
| 2023-11-08 | 11,750.00 | 14,690.00 | 11,410.00 | 13,420.00 | 13,420.00 | 5,748,399 |
| 2023-11-07 | 11,840.00 | 12,500.00 | 11,260.00 | 11,500.00 | 11,500.00 | 763,044 |
| 2023-11-06 | 11,830.00 | 12,000.00 | 11,390.00 | 11,770.00 | 11,770.00 | 893,539 |
| 2023-11-03 | 10,270.00 | 12,120.00 | 10,270.00 | 11,010.00 | 11,010.00 | 1,491,841 |
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.