Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,960.00 | 6,080.00 | 5,930.00 | 6,040.00 | 6,040.00 | 70,423 |
| 2026-01-21 | 6,080.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 89,753 |
| 2026-01-20 | 5,950.00 | 6,160.00 | 5,930.00 | 6,080.00 | 6,080.00 | 64,762 |
| 2026-01-19 | 6,010.00 | 6,040.00 | 5,950.00 | 5,980.00 | 5,980.00 | 52,711 |
| 2026-01-16 | 6,100.00 | 6,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 59,601 |
| 2026-01-15 | 6,210.00 | 6,290.00 | 6,030.00 | 6,110.00 | 6,110.00 | 88,140 |
| 2026-01-14 | 6,320.00 | 6,560.00 | 6,280.00 | 6,290.00 | 6,290.00 | 56,992 |
| 2026-01-13 | 6,270.00 | 6,420.00 | 6,240.00 | 6,320.00 | 6,320.00 | 48,519 |
| 2026-01-12 | 6,300.00 | 6,480.00 | 6,260.00 | 6,350.00 | 6,350.00 | 54,693 |
| 2026-01-09 | 6,020.00 | 6,370.00 | 5,970.00 | 6,300.00 | 6,300.00 | 90,107 |
| 2026-01-08 | 6,050.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,980.00 | 79,451 |
| 2026-01-07 | 6,240.00 | 6,330.00 | 6,050.00 | 6,050.00 | 6,050.00 | 67,893 |
| 2026-01-06 | 6,300.00 | 6,410.00 | 6,250.00 | 6,290.00 | 6,290.00 | 33,413 |
| 2026-01-05 | 6,460.00 | 6,650.00 | 6,290.00 | 6,290.00 | 6,290.00 | 66,153 |
| 2026-01-02 | 6,170.00 | 6,490.00 | 6,170.00 | 6,430.00 | 6,430.00 | 84,556 |
| 2025-12-30 | 6,190.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,160.00 | 37,529 |
| 2025-12-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | 31,230 |
| 2025-12-26 | 6,270.00 | 6,370.00 | 6,160.00 | 6,270.00 | 6,270.00 | 55,419 |
| 2025-12-24 | 6,270.00 | 6,280.00 | 6,170.00 | 6,280.00 | 6,280.00 | 28,151 |
| 2025-12-23 | 6,340.00 | 6,340.00 | 6,200.00 | 6,290.00 | 6,290.00 | 30,543 |
| 2025-12-22 | 6,380.00 | 6,430.00 | 6,310.00 | 6,340.00 | 6,340.00 | 35,407 |
| 2025-12-19 | 6,250.00 | 6,450.00 | 6,220.00 | 6,380.00 | 6,380.00 | 50,094 |
| 2025-12-18 | 6,360.00 | 6,360.00 | 6,210.00 | 6,210.00 | 6,210.00 | 27,960 |
| 2025-12-17 | 6,250.00 | 6,380.00 | 6,240.00 | 6,380.00 | 6,380.00 | 30,473 |
| 2025-12-16 | 6,450.00 | 6,480.00 | 6,230.00 | 6,280.00 | 6,280.00 | 66,297 |
| 2025-12-15 | 6,670.00 | 6,670.00 | 6,470.00 | 6,480.00 | 6,480.00 | 47,397 |
| 2025-12-12 | 6,590.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,650.00 | 31,756 |
| 2025-12-11 | 6,710.00 | 6,740.00 | 6,610.00 | 6,610.00 | 6,610.00 | 75,760 |
| 2025-12-10 | 6,660.00 | 6,780.00 | 6,640.00 | 6,750.00 | 6,750.00 | 19,536 |
| 2025-12-09 | 6,650.00 | 6,770.00 | 6,600.00 | 6,750.00 | 6,750.00 | 28,069 |
| 2025-12-08 | 6,700.00 | 6,790.00 | 6,640.00 | 6,650.00 | 6,650.00 | 37,055 |
| 2025-12-05 | 6,860.00 | 6,870.00 | 6,720.00 | 6,850.00 | 6,850.00 | 51,709 |
| 2025-12-04 | 6,850.00 | 6,960.00 | 6,760.00 | 6,880.00 | 6,880.00 | 53,269 |
| 2025-12-03 | 6,750.00 | 7,120.00 | 6,500.00 | 6,830.00 | 6,830.00 | 196,896 |
| 2025-12-02 | 6,690.00 | 6,950.00 | 6,690.00 | 6,750.00 | 6,750.00 | 81,253 |
| 2025-12-01 | 6,630.00 | 6,890.00 | 6,360.00 | 6,600.00 | 6,600.00 | 139,691 |
| 2025-11-28 | 6,250.00 | 6,490.00 | 6,230.00 | 6,410.00 | 6,410.00 | 61,417 |
| 2025-11-27 | 6,240.00 | 6,320.00 | 5,980.00 | 6,200.00 | 6,200.00 | 45,345 |
| 2025-11-26 | 6,000.00 | 6,170.00 | 6,000.00 | 6,140.00 | 6,140.00 | 39,802 |
| 2025-11-25 | 6,070.00 | 6,110.00 | 5,980.00 | 5,990.00 | 5,990.00 | 26,893 |
| 2025-11-24 | 6,080.00 | 6,110.00 | 5,950.00 | 6,070.00 | 6,070.00 | 30,224 |
| 2025-11-21 | 6,120.00 | 6,120.00 | 5,710.00 | 5,970.00 | 5,970.00 | 46,096 |
| 2025-11-20 | 6,110.00 | 6,280.00 | 6,110.00 | 6,140.00 | 6,140.00 | 43,571 |
| 2025-11-19 | 6,190.00 | 6,280.00 | 6,140.00 | 6,160.00 | 6,160.00 | 46,787 |
| 2025-11-18 | 6,500.00 | 6,520.00 | 6,250.00 | 6,250.00 | 6,250.00 | 69,752 |
| 2025-11-17 | 6,730.00 | 6,770.00 | 6,530.00 | 6,540.00 | 6,540.00 | 47,980 |
| 2025-11-14 | 6,880.00 | 6,930.00 | 6,710.00 | 6,730.00 | 6,730.00 | 43,775 |
| 2025-11-13 | 6,930.00 | 7,030.00 | 6,860.00 | 6,880.00 | 6,880.00 | 53,610 |
| 2025-11-12 | 6,780.00 | 7,120.00 | 6,780.00 | 6,920.00 | 6,920.00 | 134,525 |
| 2025-11-11 | 6,820.00 | 7,080.00 | 6,810.00 | 6,820.00 | 6,820.00 | 97,631 |
| 2025-11-10 | 6,610.00 | 7,600.00 | 6,540.00 | 6,940.00 | 6,940.00 | 285,162 |
| 2025-11-07 | 6,850.00 | 6,850.00 | 6,480.00 | 6,550.00 | 6,550.00 | 103,218 |
| 2025-11-06 | 7,080.00 | 7,130.00 | 6,800.00 | 6,820.00 | 6,820.00 | 47,969 |
| 2025-11-05 | 7,130.00 | 7,130.00 | 6,800.00 | 7,070.00 | 7,070.00 | 118,851 |
| 2025-11-04 | 6,760.00 | 7,220.00 | 6,750.00 | 7,130.00 | 7,130.00 | 103,061 |
| 2025-11-03 | 6,720.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | 54,566 |
| 2025-10-31 | 6,740.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,710.00 | 41,955 |
| 2025-10-30 | 6,950.00 | 7,050.00 | 6,770.00 | 6,770.00 | 6,770.00 | 38,412 |
| 2025-10-29 | 7,150.00 | 7,150.00 | 6,910.00 | 6,980.00 | 6,980.00 | 78,378 |
| 2025-10-28 | 7,060.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 84,423 |
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.