Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,000.00 | 7,000.00 | 6,440.00 | 6,580.00 | 6,580.00 | 247,461 |
| 2026-04-21 | 7,530.00 | 7,540.00 | 6,560.00 | 7,010.00 | 7,010.00 | 1,356,726 |
| 2026-04-20 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 81,390 |
| 2026-04-17 | 5,110.00 | 5,160.00 | 5,020.00 | 5,020.00 | 5,020.00 | 46,370 |
| 2026-04-16 | 5,010.00 | 5,280.00 | 5,010.00 | 5,130.00 | 5,130.00 | 54,198 |
| 2026-04-15 | 4,935.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 67,242 |
| 2026-04-14 | 4,715.00 | 4,895.00 | 4,715.00 | 4,890.00 | 4,890.00 | 41,787 |
| 2026-04-13 | 4,695.00 | 4,795.00 | 4,655.00 | 4,705.00 | 4,705.00 | 60,597 |
| 2026-04-10 | 4,780.00 | 4,880.00 | 4,765.00 | 4,780.00 | 4,780.00 | 75,906 |
| 2026-04-09 | 4,805.00 | 4,900.00 | 4,740.00 | 4,770.00 | 4,770.00 | 65,308 |
| 2026-04-08 | 4,905.00 | 5,010.00 | 4,750.00 | 4,920.00 | 4,920.00 | 98,392 |
| 2026-04-07 | 4,635.00 | 4,765.00 | 4,590.00 | 4,635.00 | 4,635.00 | 60,654 |
| 2026-04-06 | 4,720.00 | 4,735.00 | 4,630.00 | 4,635.00 | 4,635.00 | 58,287 |
| 2026-04-03 | 4,810.00 | 4,895.00 | 4,725.00 | 4,725.00 | 4,725.00 | 53,212 |
| 2026-04-02 | 5,060.00 | 5,140.00 | 4,755.00 | 4,765.00 | 4,765.00 | 95,274 |
| 2026-04-01 | 5,040.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 57,067 |
| 2026-03-31 | 4,970.00 | 5,120.00 | 4,880.00 | 4,970.00 | 4,970.00 | 81,087 |
| 2026-03-30 | 4,865.00 | 5,020.00 | 4,830.00 | 4,980.00 | 4,980.00 | 33,118 |
| 2026-03-27 | 4,845.00 | 5,130.00 | 4,840.00 | 5,050.00 | 5,050.00 | 52,754 |
| 2026-03-26 | 5,070.00 | 5,150.00 | 4,945.00 | 4,945.00 | 4,945.00 | 57,792 |
| 2026-03-25 | 5,010.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,110.00 | 69,630 |
| 2026-03-24 | 4,970.00 | 5,030.00 | 4,840.00 | 4,980.00 | 4,980.00 | 70,635 |
| 2026-03-23 | 5,070.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | 80,107 |
| 2026-03-20 | 5,070.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,130.00 | 46,459 |
| 2026-03-19 | 5,190.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | 64,952 |
| 2026-03-18 | 5,330.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,280.00 | 43,069 |
| 2026-03-17 | 5,280.00 | 5,430.00 | 5,120.00 | 5,270.00 | 5,270.00 | 48,618 |
| 2026-03-16 | 5,300.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 41,751 |
| 2026-03-13 | 5,110.00 | 5,430.00 | 5,020.00 | 5,290.00 | 5,290.00 | 103,720 |
| 2026-03-12 | 5,300.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | 135,501 |
| 2026-03-11 | 5,550.00 | 5,600.00 | 5,330.00 | 5,330.00 | 5,330.00 | 120,925 |
| 2026-03-10 | 5,740.00 | 5,790.00 | 5,450.00 | 5,600.00 | 5,600.00 | 102,210 |
| 2026-03-09 | 5,340.00 | 5,670.00 | 5,140.00 | 5,670.00 | 5,670.00 | 112,835 |
| 2026-03-06 | 5,300.00 | 5,610.00 | 5,210.00 | 5,590.00 | 5,590.00 | 80,503 |
| 2026-03-05 | 5,110.00 | 5,780.00 | 5,110.00 | 5,370.00 | 5,370.00 | 221,852 |
| 2026-03-04 | 5,800.00 | 5,880.00 | 4,930.00 | 5,000.00 | 5,000.00 | 241,527 |
| 2026-03-03 | 6,160.00 | 6,300.00 | 5,820.00 | 5,820.00 | 5,820.00 | 125,201 |
| 2026-02-27 | 6,100.00 | 6,230.00 | 6,010.00 | 6,100.00 | 6,100.00 | 84,380 |
| 2026-02-26 | 6,340.00 | 6,380.00 | 6,170.00 | 6,170.00 | 6,170.00 | 99,247 |
| 2026-02-25 | 6,380.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 39,618 |
| 2026-02-24 | 6,450.00 | 6,620.00 | 6,350.00 | 6,360.00 | 6,360.00 | 44,246 |
| 2026-02-23 | 6,780.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 65,419 |
| 2026-02-20 | 6,600.00 | 6,710.00 | 6,560.00 | 6,710.00 | 6,710.00 | 35,873 |
| 2026-02-19 | 6,450.00 | 6,710.00 | 6,350.00 | 6,660.00 | 6,660.00 | 138,022 |
| 2026-02-13 | 6,480.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,320.00 | 52,423 |
| 2026-02-12 | 6,620.00 | 6,670.00 | 6,500.00 | 6,500.00 | 6,500.00 | 54,749 |
| 2026-02-11 | 6,730.00 | 6,770.00 | 6,680.00 | 6,690.00 | 6,690.00 | 28,736 |
| 2026-02-10 | 6,780.00 | 6,880.00 | 6,700.00 | 6,740.00 | 6,740.00 | 73,794 |
| 2026-02-09 | 6,650.00 | 6,870.00 | 6,590.00 | 6,850.00 | 6,850.00 | 100,054 |
| 2026-02-06 | 6,540.00 | 6,640.00 | 6,420.00 | 6,530.00 | 6,530.00 | 91,498 |
| 2026-02-05 | 6,750.00 | 6,930.00 | 6,710.00 | 6,730.00 | 6,730.00 | 103,375 |
| 2026-02-04 | 6,960.00 | 7,100.00 | 6,560.00 | 6,930.00 | 6,930.00 | 130,058 |
| 2026-02-03 | 7,320.00 | 7,320.00 | 6,930.00 | 7,050.00 | 7,050.00 | 124,233 |
| 2026-02-02 | 7,450.00 | 7,680.00 | 6,900.00 | 6,990.00 | 6,990.00 | 216,944 |
| 2026-01-30 | 7,840.00 | 8,040.00 | 7,580.00 | 7,760.00 | 7,760.00 | 260,597 |
| 2026-01-29 | 8,040.00 | 8,160.00 | 7,670.00 | 8,100.00 | 8,100.00 | 332,493 |
| 2026-01-28 | 7,770.00 | 7,940.00 | 7,510.00 | 7,930.00 | 7,930.00 | 370,451 |
| 2026-01-27 | 7,550.00 | 7,870.00 | 7,400.00 | 7,690.00 | 7,690.00 | 313,399 |
| 2026-01-26 | 6,640.00 | 7,550.00 | 6,590.00 | 7,540.00 | 7,540.00 | 603,439 |
| 2026-01-23 | 6,070.00 | 6,540.00 | 6,000.00 | 6,520.00 | 6,520.00 | 283,623 |
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.