Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 18,150.00 | 18,450.00 | 17,500.00 | 17,750.00 | 17,750.00 | 755,943 |
| 2022-11-11 | 19,250.00 | 19,850.00 | 18,350.00 | 18,800.00 | 18,800.00 | 1,594,008 |
| 2022-11-10 | 17,600.00 | 19,400.00 | 17,550.00 | 18,750.00 | 18,750.00 | 1,346,464 |
| 2022-11-09 | 18,300.00 | 18,900.00 | 17,950.00 | 18,250.00 | 18,250.00 | 721,727 |
| 2022-11-08 | 19,350.00 | 19,550.00 | 17,700.00 | 18,750.00 | 18,750.00 | 1,585,026 |
| 2022-11-07 | 19,300.00 | 20,050.00 | 18,900.00 | 19,050.00 | 19,050.00 | 2,112,251 |
| 2022-11-04 | 19,300.00 | 20,300.00 | 18,250.00 | 18,550.00 | 18,550.00 | 1,533,008 |
| 2022-11-03 | 19,150.00 | 19,600.00 | 18,450.00 | 19,500.00 | 19,500.00 | 2,860,468 |
| 2022-11-02 | 15,550.00 | 20,200.00 | 15,250.00 | 19,450.00 | 19,450.00 | 7,684,082 |
| 2022-11-01 | 14,450.00 | 15,900.00 | 14,350.00 | 15,550.00 | 15,550.00 | 1,178,085 |
| 2022-10-31 | 15,000.00 | 15,050.00 | 14,200.00 | 14,450.00 | 14,450.00 | 670,933 |
| 2022-10-28 | 14,550.00 | 16,000.00 | 14,350.00 | 14,600.00 | 14,600.00 | 2,515,916 |
| 2022-10-27 | 16,700.00 | 19,100.00 | 16,500.00 | 17,850.00 | 17,850.00 | 3,109,965 |
| 2022-10-26 | 16,700.00 | 17,600.00 | 15,500.00 | 16,700.00 | 16,700.00 | 2,504,764 |
| 2022-10-25 | 17,450.00 | 17,500.00 | 15,950.00 | 16,150.00 | 16,150.00 | 663,097 |
| 2022-10-24 | 17,000.00 | 18,500.00 | 16,750.00 | 17,350.00 | 17,350.00 | 1,594,848 |
| 2022-10-21 | 18,250.00 | 18,250.00 | 16,550.00 | 16,550.00 | 16,550.00 | 881,584 |
| 2022-10-20 | 18,700.00 | 19,400.00 | 17,750.00 | 18,700.00 | 18,700.00 | 1,554,378 |
| 2022-10-19 | 19,100.00 | 20,550.00 | 17,600.00 | 17,850.00 | 17,850.00 | 2,350,940 |
| 2022-10-18 | 17,600.00 | 20,600.00 | 17,250.00 | 18,500.00 | 18,500.00 | 5,017,896 |
| 2022-10-17 | 15,100.00 | 19,250.00 | 15,050.00 | 16,750.00 | 16,750.00 | 5,486,847 |
| 2022-10-14 | 12,450.00 | 15,600.00 | 12,450.00 | 15,600.00 | 15,600.00 | 2,519,302 |
| 2022-10-13 | 12,700.00 | 12,700.00 | 11,650.00 | 12,000.00 | 12,000.00 | 266,800 |
| 2022-10-12 | 12,900.00 | 12,950.00 | 12,300.00 | 12,800.00 | 12,800.00 | 146,981 |
| 2022-10-11 | 12,950.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 176,303 |
| 2022-10-07 | 14,050.00 | 14,050.00 | 13,000.00 | 13,350.00 | 13,350.00 | 301,310 |
| 2022-10-06 | 14,050.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,300.00 | 119,906 |
| 2022-10-05 | 14,800.00 | 15,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 210,596 |
| 2022-10-04 | 14,500.00 | 14,600.00 | 14,050.00 | 14,500.00 | 14,500.00 | 169,175 |
| 2022-09-30 | 13,300.00 | 14,200.00 | 13,200.00 | 14,000.00 | 14,000.00 | 190,090 |
| 2022-09-29 | 14,100.00 | 14,400.00 | 13,550.00 | 13,650.00 | 13,650.00 | 178,813 |
| 2022-09-28 | 15,050.00 | 15,500.00 | 13,600.00 | 13,750.00 | 13,750.00 | 404,769 |
| 2022-09-27 | 14,900.00 | 15,350.00 | 14,550.00 | 15,150.00 | 15,150.00 | 207,574 |
| 2022-09-26 | 15,150.00 | 15,700.00 | 14,850.00 | 15,000.00 | 15,000.00 | 261,462 |
| 2022-09-23 | 16,150.00 | 16,450.00 | 15,250.00 | 15,450.00 | 15,450.00 | 168,760 |
| 2022-09-22 | 16,250.00 | 16,400.00 | 15,700.00 | 16,250.00 | 16,250.00 | 162,949 |
| 2022-09-21 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 155,547 |
| 2022-09-20 | 16,800.00 | 17,050.00 | 16,150.00 | 16,250.00 | 16,250.00 | 177,613 |
| 2022-09-19 | 17,200.00 | 17,200.00 | 16,450.00 | 16,550.00 | 16,550.00 | 151,671 |
| 2022-09-16 | 17,400.00 | 17,800.00 | 17,000.00 | 17,200.00 | 17,200.00 | 180,806 |
| 2022-09-15 | 18,350.00 | 18,600.00 | 17,600.00 | 17,750.00 | 17,750.00 | 200,717 |
| 2022-09-14 | 18,100.00 | 18,550.00 | 18,000.00 | 18,200.00 | 18,200.00 | 307,522 |
| 2022-09-13 | 18,850.00 | 19,600.00 | 18,700.00 | 19,200.00 | 19,200.00 | 404,929 |
| 2022-09-08 | 17,850.00 | 18,250.00 | 17,400.00 | 18,100.00 | 18,100.00 | 216,686 |
| 2022-09-07 | 18,300.00 | 18,300.00 | 17,250.00 | 17,500.00 | 17,500.00 | 254,522 |
| 2022-09-06 | 18,150.00 | 18,600.00 | 18,150.00 | 18,500.00 | 18,500.00 | 89,027 |
| 2022-09-05 | 18,450.00 | 18,800.00 | 17,900.00 | 18,350.00 | 18,350.00 | 158,802 |
| 2022-09-02 | 19,400.00 | 19,550.00 | 18,450.00 | 18,650.00 | 18,650.00 | 214,514 |
| 2022-09-01 | 19,900.00 | 20,050.00 | 19,050.00 | 19,350.00 | 19,350.00 | 177,020 |
| 2022-08-31 | 19,500.00 | 20,050.00 | 19,200.00 | 20,050.00 | 20,050.00 | 221,474 |
| 2022-08-30 | 19,200.00 | 20,000.00 | 19,200.00 | 19,700.00 | 19,700.00 | 281,260 |
| 2022-08-29 | 18,350.00 | 19,200.00 | 18,300.00 | 19,000.00 | 19,000.00 | 255,039 |
| 2022-08-26 | 20,450.00 | 20,500.00 | 19,600.00 | 19,700.00 | 19,700.00 | 285,424 |
| 2022-08-25 | 19,800.00 | 20,450.00 | 19,550.00 | 20,200.00 | 20,200.00 | 341,180 |
| 2022-08-24 | 20,000.00 | 20,150.00 | 19,400.00 | 19,650.00 | 19,650.00 | 347,811 |
| 2022-08-23 | 20,000.00 | 20,500.00 | 19,400.00 | 19,700.00 | 19,700.00 | 475,131 |
| 2022-08-22 | 21,150.00 | 21,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | 619,212 |
| 2022-08-19 | 23,600.00 | 23,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | 762,083 |
| 2022-08-18 | 23,200.00 | 24,100.00 | 22,600.00 | 23,600.00 | 23,600.00 | 926,008 |
| 2022-08-17 | 23,250.00 | 23,850.00 | 22,600.00 | 23,800.00 | 23,800.00 | 1,267,470 |
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.