Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 10,430.00 | 10,560.00 | 9,990.00 | 10,280.00 | 10,280.00 | 369,498 |
| 2023-08-02 | 9,650.00 | 11,340.00 | 9,460.00 | 10,680.00 | 10,680.00 | 1,015,197 |
| 2023-08-01 | 9,170.00 | 9,780.00 | 9,170.00 | 9,620.00 | 9,620.00 | 186,212 |
| 2023-07-31 | 9,150.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 80,245 |
| 2023-07-28 | 9,240.00 | 9,290.00 | 9,000.00 | 9,150.00 | 9,150.00 | 95,110 |
| 2023-07-27 | 8,440.00 | 9,280.00 | 8,430.00 | 9,200.00 | 9,200.00 | 213,198 |
| 2023-07-26 | 8,980.00 | 9,080.00 | 8,100.00 | 8,520.00 | 8,520.00 | 311,371 |
| 2023-07-25 | 9,240.00 | 9,350.00 | 8,980.00 | 9,080.00 | 9,080.00 | 137,794 |
| 2023-07-24 | 9,710.00 | 9,710.00 | 9,290.00 | 9,350.00 | 9,350.00 | 179,565 |
| 2023-07-21 | 9,970.00 | 9,970.00 | 9,570.00 | 9,720.00 | 9,720.00 | 134,130 |
| 2023-07-20 | 10,070.00 | 10,260.00 | 9,940.00 | 9,960.00 | 9,960.00 | 120,776 |
| 2023-07-19 | 10,180.00 | 10,240.00 | 9,940.00 | 10,070.00 | 10,070.00 | 91,359 |
| 2023-07-18 | 10,210.00 | 10,350.00 | 9,900.00 | 10,220.00 | 10,220.00 | 131,115 |
| 2023-07-17 | 10,200.00 | 10,270.00 | 9,990.00 | 10,220.00 | 10,220.00 | 66,871 |
| 2023-07-14 | 10,490.00 | 10,700.00 | 10,130.00 | 10,190.00 | 10,190.00 | 125,352 |
| 2023-07-13 | 10,320.00 | 10,500.00 | 10,300.00 | 10,340.00 | 10,340.00 | 79,748 |
| 2023-07-12 | 10,450.00 | 10,450.00 | 10,030.00 | 10,320.00 | 10,320.00 | 83,057 |
| 2023-07-11 | 9,900.00 | 10,190.00 | 9,900.00 | 10,140.00 | 10,140.00 | 85,807 |
| 2023-07-10 | 9,840.00 | 10,240.00 | 9,820.00 | 9,820.00 | 9,820.00 | 117,626 |
| 2023-07-07 | 9,900.00 | 10,160.00 | 9,810.00 | 9,920.00 | 9,920.00 | 95,523 |
| 2023-07-06 | 10,230.00 | 10,270.00 | 9,950.00 | 9,980.00 | 9,980.00 | 90,766 |
| 2023-07-05 | 10,430.00 | 10,580.00 | 10,160.00 | 10,230.00 | 10,230.00 | 81,597 |
| 2023-07-04 | 10,770.00 | 10,770.00 | 10,260.00 | 10,460.00 | 10,460.00 | 122,445 |
| 2023-07-03 | 10,120.00 | 10,800.00 | 10,120.00 | 10,680.00 | 10,680.00 | 189,763 |
| 2023-06-30 | 10,800.00 | 10,950.00 | 9,730.00 | 10,360.00 | 10,360.00 | 268,074 |
| 2023-06-29 | 10,990.00 | 11,100.00 | 10,720.00 | 10,800.00 | 10,800.00 | 101,599 |
| 2023-06-28 | 11,280.00 | 11,370.00 | 10,980.00 | 10,990.00 | 10,990.00 | 110,888 |
| 2023-06-27 | 11,310.00 | 11,460.00 | 11,210.00 | 11,310.00 | 11,310.00 | 55,426 |
| 2023-06-26 | 11,460.00 | 11,620.00 | 11,310.00 | 11,310.00 | 11,310.00 | 73,323 |
| 2023-06-23 | 11,720.00 | 11,760.00 | 11,450.00 | 11,450.00 | 11,450.00 | 57,241 |
| 2023-06-22 | 11,730.00 | 11,900.00 | 11,590.00 | 11,600.00 | 11,600.00 | 61,713 |
| 2023-06-21 | 12,000.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 117,600 |
| 2023-06-20 | 11,920.00 | 12,270.00 | 11,600.00 | 11,850.00 | 11,850.00 | 168,194 |
| 2023-06-19 | 11,780.00 | 12,120.00 | 11,560.00 | 11,860.00 | 11,860.00 | 191,787 |
| 2023-06-16 | 11,360.00 | 11,900.00 | 11,360.00 | 11,500.00 | 11,500.00 | 157,096 |
| 2023-06-15 | 11,810.00 | 11,830.00 | 11,290.00 | 11,330.00 | 11,330.00 | 142,966 |
| 2023-06-14 | 12,170.00 | 12,220.00 | 11,700.00 | 11,790.00 | 11,790.00 | 119,411 |
| 2023-06-13 | 11,940.00 | 12,070.00 | 11,820.00 | 12,070.00 | 12,070.00 | 62,484 |
| 2023-06-12 | 12,100.00 | 12,100.00 | 11,820.00 | 11,840.00 | 11,840.00 | 82,879 |
| 2023-06-09 | 12,130.00 | 12,160.00 | 11,980.00 | 12,140.00 | 12,140.00 | 62,763 |
| 2023-06-08 | 12,000.00 | 12,130.00 | 11,770.00 | 12,070.00 | 12,070.00 | 107,866 |
| 2023-06-07 | 12,120.00 | 12,190.00 | 11,990.00 | 12,000.00 | 12,000.00 | 83,115 |
| 2023-06-05 | 12,010.00 | 12,250.00 | 11,940.00 | 12,160.00 | 12,160.00 | 54,444 |
| 2023-06-02 | 12,060.00 | 12,230.00 | 11,860.00 | 12,120.00 | 12,120.00 | 108,582 |
| 2023-06-01 | 12,260.00 | 12,370.00 | 12,120.00 | 12,200.00 | 12,200.00 | 85,528 |
| 2023-05-31 | 12,230.00 | 12,680.00 | 12,130.00 | 12,370.00 | 12,370.00 | 172,814 |
| 2023-05-30 | 12,000.00 | 12,250.00 | 11,970.00 | 12,200.00 | 12,200.00 | 104,847 |
| 2023-05-26 | 12,290.00 | 12,290.00 | 11,940.00 | 11,960.00 | 11,960.00 | 103,003 |
| 2023-05-25 | 11,800.00 | 12,470.00 | 11,720.00 | 12,060.00 | 12,060.00 | 308,765 |
| 2023-05-24 | 11,800.00 | 11,960.00 | 11,750.00 | 11,800.00 | 11,800.00 | 130,113 |
| 2023-05-23 | 12,150.00 | 12,200.00 | 11,990.00 | 12,000.00 | 12,000.00 | 114,477 |
| 2023-05-22 | 12,010.00 | 12,180.00 | 11,780.00 | 12,090.00 | 12,090.00 | 135,226 |
| 2023-05-19 | 12,110.00 | 12,360.00 | 12,090.00 | 12,190.00 | 12,190.00 | 153,558 |
| 2023-05-18 | 12,250.00 | 12,280.00 | 11,990.00 | 12,060.00 | 12,060.00 | 132,862 |
| 2023-05-17 | 12,300.00 | 12,370.00 | 12,000.00 | 12,070.00 | 12,070.00 | 224,101 |
| 2023-05-16 | 11,940.00 | 12,540.00 | 11,940.00 | 12,310.00 | 12,310.00 | 349,537 |
| 2023-05-15 | 11,740.00 | 12,400.00 | 11,730.00 | 11,830.00 | 11,830.00 | 350,277 |
| 2023-05-12 | 13,030.00 | 13,190.00 | 12,050.00 | 12,070.00 | 12,070.00 | 769,373 |
| 2023-05-11 | 13,990.00 | 14,250.00 | 13,100.00 | 13,540.00 | 13,540.00 | 307,738 |
| 2023-05-10 | 14,960.00 | 15,040.00 | 13,970.00 | 14,040.00 | 14,040.00 | 404,886 |
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.