Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 14,640.00 | 15,820.00 | 14,300.00 | 15,050.00 | 15,050.00 | 644,789 |
| 2023-05-08 | 14,890.00 | 15,480.00 | 14,650.00 | 14,660.00 | 14,660.00 | 169,146 |
| 2023-05-04 | 14,900.00 | 15,160.00 | 14,770.00 | 14,860.00 | 14,860.00 | 181,123 |
| 2023-05-03 | 15,600.00 | 16,060.00 | 15,170.00 | 15,170.00 | 15,170.00 | 341,872 |
| 2023-05-02 | 16,730.00 | 16,730.00 | 15,500.00 | 15,500.00 | 15,500.00 | 518,015 |
| 2023-04-28 | 15,400.00 | 16,500.00 | 15,200.00 | 15,790.00 | 15,790.00 | 1,428,292 |
| 2023-04-27 | 14,860.00 | 15,060.00 | 14,090.00 | 14,600.00 | 14,600.00 | 327,688 |
| 2023-04-26 | 15,710.00 | 15,740.00 | 15,060.00 | 15,060.00 | 15,060.00 | 235,593 |
| 2023-04-25 | 15,800.00 | 16,190.00 | 15,030.00 | 15,710.00 | 15,710.00 | 518,428 |
| 2023-04-24 | 15,840.00 | 16,440.00 | 15,820.00 | 15,890.00 | 15,890.00 | 166,201 |
| 2023-04-21 | 16,450.00 | 16,570.00 | 15,800.00 | 15,850.00 | 15,850.00 | 230,227 |
| 2023-04-20 | 16,410.00 | 16,670.00 | 16,130.00 | 16,480.00 | 16,480.00 | 317,541 |
| 2023-04-19 | 17,320.00 | 17,990.00 | 16,600.00 | 16,710.00 | 16,710.00 | 1,164,365 |
| 2023-04-18 | 16,950.00 | 17,350.00 | 16,590.00 | 17,000.00 | 17,000.00 | 670,064 |
| 2023-04-17 | 16,600.00 | 16,860.00 | 16,300.00 | 16,710.00 | 16,710.00 | 460,482 |
| 2023-04-14 | 16,420.00 | 16,850.00 | 16,130.00 | 16,250.00 | 16,250.00 | 518,923 |
| 2023-04-13 | 15,610.00 | 16,310.00 | 15,610.00 | 16,310.00 | 16,310.00 | 495,006 |
| 2023-04-12 | 15,660.00 | 15,890.00 | 15,510.00 | 15,580.00 | 15,580.00 | 179,579 |
| 2023-04-11 | 15,630.00 | 16,120.00 | 15,350.00 | 15,630.00 | 15,630.00 | 347,974 |
| 2023-04-10 | 16,730.00 | 16,730.00 | 15,810.00 | 15,940.00 | 15,940.00 | 424,440 |
| 2023-04-07 | 17,090.00 | 17,630.00 | 16,670.00 | 16,820.00 | 16,820.00 | 735,190 |
| 2023-04-06 | 16,400.00 | 17,260.00 | 16,100.00 | 16,890.00 | 16,890.00 | 845,455 |
| 2023-04-05 | 15,860.00 | 16,600.00 | 15,540.00 | 16,340.00 | 16,340.00 | 601,856 |
| 2023-04-04 | 15,490.00 | 16,500.00 | 15,030.00 | 15,950.00 | 15,950.00 | 809,261 |
| 2023-04-03 | 15,880.00 | 15,920.00 | 14,800.00 | 15,490.00 | 15,490.00 | 306,141 |
| 2023-03-31 | 15,810.00 | 16,650.00 | 14,610.00 | 16,060.00 | 16,060.00 | 519,919 |
| 2023-03-30 | 15,920.00 | 16,680.00 | 15,300.00 | 15,810.00 | 15,810.00 | 529,593 |
| 2023-03-29 | 16,250.00 | 16,270.00 | 15,650.00 | 15,780.00 | 15,780.00 | 468,789 |
| 2023-03-28 | 15,700.00 | 17,730.00 | 15,700.00 | 16,480.00 | 16,480.00 | 2,427,333 |
| 2023-03-27 | 16,080.00 | 16,160.00 | 15,260.00 | 15,310.00 | 15,310.00 | 322,931 |
| 2023-03-24 | 15,900.00 | 16,610.00 | 15,730.00 | 15,900.00 | 15,900.00 | 484,269 |
| 2023-03-23 | 16,030.00 | 16,060.00 | 15,400.00 | 15,550.00 | 15,550.00 | 466,010 |
| 2023-03-22 | 16,530.00 | 16,690.00 | 16,150.00 | 16,150.00 | 16,150.00 | 307,037 |
| 2023-03-21 | 16,920.00 | 17,110.00 | 16,360.00 | 16,410.00 | 16,410.00 | 383,710 |
| 2023-03-20 | 17,590.00 | 17,830.00 | 16,520.00 | 16,720.00 | 16,720.00 | 687,533 |
| 2023-03-17 | 16,910.00 | 17,770.00 | 16,260.00 | 17,320.00 | 17,320.00 | 1,093,547 |
| 2023-03-16 | 16,600.00 | 16,970.00 | 15,630.00 | 16,820.00 | 16,820.00 | 649,403 |
| 2023-03-15 | 17,730.00 | 17,910.00 | 16,790.00 | 16,950.00 | 16,950.00 | 677,228 |
| 2023-03-14 | 17,750.00 | 18,270.00 | 17,060.00 | 17,320.00 | 17,320.00 | 1,166,681 |
| 2023-03-13 | 16,520.00 | 17,650.00 | 16,050.00 | 17,350.00 | 17,350.00 | 1,516,846 |
| 2023-03-10 | 16,500.00 | 16,500.00 | 15,610.00 | 16,050.00 | 16,050.00 | 671,904 |
| 2023-03-09 | 16,750.00 | 17,590.00 | 16,730.00 | 16,910.00 | 16,910.00 | 576,195 |
| 2023-03-08 | 16,640.00 | 17,730.00 | 16,440.00 | 17,150.00 | 17,150.00 | 989,354 |
| 2023-03-07 | 17,540.00 | 17,600.00 | 16,560.00 | 16,640.00 | 16,640.00 | 658,352 |
| 2023-03-06 | 17,970.00 | 17,990.00 | 17,350.00 | 17,660.00 | 17,660.00 | 462,867 |
| 2023-03-03 | 18,350.00 | 18,810.00 | 17,630.00 | 17,820.00 | 17,820.00 | 889,362 |
| 2023-03-02 | 18,370.00 | 18,560.00 | 17,620.00 | 17,970.00 | 17,970.00 | 632,077 |
| 2023-02-28 | 18,100.00 | 18,680.00 | 18,010.00 | 18,260.00 | 18,260.00 | 673,013 |
| 2023-02-27 | 19,380.00 | 19,380.00 | 17,930.00 | 18,160.00 | 18,160.00 | 1,150,558 |
| 2023-02-24 | 20,300.00 | 20,450.00 | 19,330.00 | 19,780.00 | 19,780.00 | 1,321,377 |
| 2023-02-23 | 19,900.00 | 20,250.00 | 18,960.00 | 19,880.00 | 19,880.00 | 1,297,277 |
| 2023-02-22 | 20,100.00 | 21,550.00 | 19,910.00 | 20,100.00 | 20,100.00 | 2,707,198 |
| 2023-02-21 | 19,850.00 | 22,250.00 | 19,500.00 | 20,550.00 | 20,550.00 | 6,906,985 |
| 2023-02-20 | 19,390.00 | 20,000.00 | 19,050.00 | 19,430.00 | 19,430.00 | 4,864,288 |
| 2023-02-17 | 19,080.00 | 20,800.00 | 18,520.00 | 19,250.00 | 19,250.00 | 11,788,860 |
| 2023-02-16 | 14,520.00 | 17,810.00 | 14,150.00 | 17,810.00 | 17,810.00 | 4,332,752 |
| 2023-02-15 | 13,930.00 | 14,470.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1,449,110 |
| 2023-02-14 | 14,200.00 | 14,920.00 | 13,370.00 | 13,500.00 | 13,500.00 | 3,640,449 |
| 2023-02-13 | 12,430.00 | 13,150.00 | 12,200.00 | 12,790.00 | 12,790.00 | 880,340 |
| 2023-02-10 | 13,010.00 | 13,020.00 | 12,210.00 | 12,300.00 | 12,300.00 | 777,644 |
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.