Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,610.00 | 11,000.00 | 10,300.00 | 10,370.00 | 10,370.00 | 216,305 |
| 2023-11-01 | 10,600.00 | 10,680.00 | 10,130.00 | 10,270.00 | 10,270.00 | 202,595 |
| 2023-10-31 | 10,520.00 | 10,910.00 | 10,190.00 | 10,380.00 | 10,380.00 | 506,900 |
| 2023-10-30 | 9,660.00 | 10,210.00 | 9,660.00 | 10,160.00 | 10,160.00 | 195,628 |
| 2023-10-27 | 10,000.00 | 10,240.00 | 9,530.00 | 9,650.00 | 9,650.00 | 176,220 |
| 2023-10-26 | 9,990.00 | 10,250.00 | 9,850.00 | 9,880.00 | 9,880.00 | 182,373 |
| 2023-10-25 | 10,040.00 | 10,680.00 | 9,900.00 | 10,290.00 | 10,290.00 | 434,630 |
| 2023-10-24 | 9,120.00 | 10,540.00 | 8,940.00 | 10,050.00 | 10,050.00 | 670,573 |
| 2023-10-23 | 8,620.00 | 9,050.00 | 8,620.00 | 8,880.00 | 8,880.00 | 114,301 |
| 2023-10-20 | 8,550.00 | 9,050.00 | 8,550.00 | 8,880.00 | 8,880.00 | 128,244 |
| 2023-10-19 | 8,740.00 | 8,870.00 | 8,580.00 | 8,760.00 | 8,760.00 | 84,148 |
| 2023-10-18 | 9,160.00 | 9,350.00 | 8,890.00 | 8,910.00 | 8,910.00 | 103,152 |
| 2023-10-17 | 9,040.00 | 9,460.00 | 9,040.00 | 9,150.00 | 9,150.00 | 139,497 |
| 2023-10-16 | 9,600.00 | 9,670.00 | 8,820.00 | 8,960.00 | 8,960.00 | 236,067 |
| 2023-10-13 | 10,000.00 | 10,290.00 | 9,500.00 | 9,600.00 | 9,600.00 | 179,094 |
| 2023-10-12 | 9,960.00 | 10,100.00 | 9,890.00 | 10,000.00 | 10,000.00 | 103,563 |
| 2023-10-11 | 9,420.00 | 10,090.00 | 9,420.00 | 9,990.00 | 9,990.00 | 224,160 |
| 2023-10-10 | 9,840.00 | 10,090.00 | 9,300.00 | 9,410.00 | 9,410.00 | 341,248 |
| 2023-10-06 | 9,310.00 | 10,080.00 | 9,260.00 | 9,990.00 | 9,990.00 | 226,253 |
| 2023-10-05 | 10,080.00 | 10,290.00 | 9,500.00 | 9,500.00 | 9,500.00 | 282,754 |
| 2023-10-04 | 10,820.00 | 11,190.00 | 9,950.00 | 9,950.00 | 9,950.00 | 459,388 |
| 2023-09-27 | 11,100.00 | 11,200.00 | 10,300.00 | 10,750.00 | 10,750.00 | 635,130 |
| 2023-09-26 | 11,090.00 | 11,870.00 | 10,820.00 | 11,370.00 | 11,370.00 | 1,815,475 |
| 2023-09-25 | 9,790.00 | 12,000.00 | 9,590.00 | 11,370.00 | 11,370.00 | 5,848,121 |
| 2023-09-22 | 10,340.00 | 10,360.00 | 9,390.00 | 9,410.00 | 9,410.00 | 1,221,658 |
| 2023-09-21 | 10,490.00 | 10,930.00 | 10,110.00 | 10,930.00 | 10,930.00 | 1,468,205 |
| 2023-09-20 | 8,540.00 | 8,580.00 | 8,350.00 | 8,410.00 | 8,410.00 | 101,756 |
| 2023-09-19 | 8,720.00 | 8,860.00 | 8,460.00 | 8,510.00 | 8,510.00 | 116,926 |
| 2023-09-18 | 8,360.00 | 9,190.00 | 8,350.00 | 8,940.00 | 8,940.00 | 368,016 |
| 2023-09-15 | 8,500.00 | 8,580.00 | 8,360.00 | 8,430.00 | 8,430.00 | 46,901 |
| 2023-09-14 | 8,480.00 | 8,500.00 | 8,320.00 | 8,400.00 | 8,400.00 | 64,943 |
| 2023-09-13 | 8,990.00 | 8,990.00 | 8,430.00 | 8,440.00 | 8,440.00 | 128,334 |
| 2023-09-12 | 8,480.00 | 9,050.00 | 8,360.00 | 8,880.00 | 8,880.00 | 242,549 |
| 2023-09-11 | 8,570.00 | 8,740.00 | 8,230.00 | 8,390.00 | 8,390.00 | 105,566 |
| 2023-09-08 | 8,570.00 | 8,750.00 | 8,420.00 | 8,640.00 | 8,640.00 | 78,674 |
| 2023-09-07 | 8,730.00 | 8,920.00 | 8,540.00 | 8,630.00 | 8,630.00 | 109,511 |
| 2023-09-06 | 8,770.00 | 8,880.00 | 8,650.00 | 8,730.00 | 8,730.00 | 46,775 |
| 2023-09-05 | 8,700.00 | 8,780.00 | 8,630.00 | 8,740.00 | 8,740.00 | 40,574 |
| 2023-09-04 | 8,750.00 | 8,880.00 | 8,630.00 | 8,720.00 | 8,720.00 | 47,959 |
| 2023-09-01 | 8,840.00 | 8,880.00 | 8,660.00 | 8,740.00 | 8,740.00 | 48,089 |
| 2023-08-31 | 9,060.00 | 9,150.00 | 8,720.00 | 8,770.00 | 8,770.00 | 93,774 |
| 2023-08-30 | 9,240.00 | 9,300.00 | 9,000.00 | 9,060.00 | 9,060.00 | 69,071 |
| 2023-08-29 | 8,760.00 | 9,240.00 | 8,760.00 | 9,080.00 | 9,080.00 | 83,388 |
| 2023-08-28 | 8,660.00 | 8,860.00 | 8,650.00 | 8,720.00 | 8,720.00 | 58,597 |
| 2023-08-25 | 8,520.00 | 8,790.00 | 8,520.00 | 8,590.00 | 8,590.00 | 72,678 |
| 2023-08-24 | 8,540.00 | 8,730.00 | 8,540.00 | 8,590.00 | 8,590.00 | 66,463 |
| 2023-08-23 | 8,840.00 | 8,940.00 | 8,480.00 | 8,500.00 | 8,500.00 | 102,244 |
| 2023-08-22 | 8,820.00 | 9,160.00 | 8,740.00 | 8,770.00 | 8,770.00 | 97,012 |
| 2023-08-21 | 8,820.00 | 9,130.00 | 8,820.00 | 8,870.00 | 8,870.00 | 57,758 |
| 2023-08-18 | 9,070.00 | 9,160.00 | 8,860.00 | 8,960.00 | 8,960.00 | 80,968 |
| 2023-08-17 | 9,010.00 | 9,200.00 | 8,890.00 | 9,070.00 | 9,070.00 | 78,758 |
| 2023-08-16 | 9,550.00 | 9,640.00 | 9,190.00 | 9,210.00 | 9,210.00 | 103,088 |
| 2023-08-14 | 9,620.00 | 9,880.00 | 9,480.00 | 9,630.00 | 9,630.00 | 139,185 |
| 2023-08-11 | 9,730.00 | 10,060.00 | 9,630.00 | 9,700.00 | 9,700.00 | 258,747 |
| 2023-08-10 | 10,400.00 | 10,680.00 | 9,490.00 | 9,710.00 | 9,710.00 | 373,753 |
| 2023-08-09 | 10,250.00 | 10,480.00 | 9,930.00 | 10,300.00 | 10,300.00 | 316,829 |
| 2023-08-08 | 10,500.00 | 11,160.00 | 10,380.00 | 10,910.00 | 10,910.00 | 443,681 |
| 2023-08-07 | 10,430.00 | 10,490.00 | 10,030.00 | 10,240.00 | 10,240.00 | 117,847 |
| 2023-08-04 | 10,400.00 | 10,640.00 | 10,130.00 | 10,300.00 | 10,300.00 | 188,660 |
| 2023-08-03 | 10,430.00 | 10,560.00 | 9,990.00 | 10,280.00 | 10,280.00 | 369,498 |
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.