Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,060.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 84,423 |
| 2025-10-27 | 7,000.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 86,450 |
| 2025-10-24 | 7,000.00 | 7,060.00 | 6,910.00 | 6,970.00 | 6,970.00 | 50,406 |
| 2025-10-23 | 6,900.00 | 7,050.00 | 6,900.00 | 6,910.00 | 6,910.00 | 27,254 |
| 2025-10-22 | 6,950.00 | 7,050.00 | 6,840.00 | 6,990.00 | 6,990.00 | 49,033 |
| 2025-10-21 | 6,860.00 | 6,970.00 | 6,830.00 | 6,830.00 | 6,830.00 | 35,822 |
| 2025-10-20 | 6,760.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 29,498 |
| 2025-10-17 | 6,670.00 | 6,930.00 | 6,670.00 | 6,790.00 | 6,790.00 | 59,889 |
| 2025-10-16 | 6,840.00 | 7,070.00 | 6,800.00 | 6,820.00 | 6,820.00 | 56,865 |
| 2025-10-15 | 6,460.00 | 6,890.00 | 6,460.00 | 6,840.00 | 6,840.00 | 53,527 |
| 2025-10-14 | 6,420.00 | 6,530.00 | 6,370.00 | 6,460.00 | 6,460.00 | 33,967 |
| 2025-10-13 | 6,260.00 | 6,580.00 | 6,260.00 | 6,450.00 | 6,450.00 | 36,984 |
| 2025-10-10 | 6,680.00 | 6,730.00 | 6,500.00 | 6,510.00 | 6,510.00 | 39,305 |
| 2025-10-02 | 6,690.00 | 6,840.00 | 6,670.00 | 6,680.00 | 6,680.00 | 47,025 |
| 2025-10-01 | 6,620.00 | 6,790.00 | 6,620.00 | 6,690.00 | 6,690.00 | 26,648 |
| 2025-09-30 | 6,650.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,700.00 | 20,463 |
| 2025-09-29 | 6,750.00 | 6,830.00 | 6,660.00 | 6,690.00 | 6,690.00 | 23,213 |
| 2025-09-26 | 6,760.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 37,366 |
| 2025-09-25 | 6,650.00 | 6,770.00 | 6,630.00 | 6,760.00 | 6,760.00 | 24,037 |
| 2025-09-24 | 6,770.00 | 6,860.00 | 6,650.00 | 6,720.00 | 6,720.00 | 36,281 |
| 2025-09-23 | 6,880.00 | 7,010.00 | 6,810.00 | 6,830.00 | 6,830.00 | 35,378 |
| 2025-09-22 | 7,000.00 | 7,000.00 | 6,880.00 | 6,890.00 | 6,890.00 | 35,793 |
| 2025-09-19 | 7,020.00 | 7,300.00 | 6,990.00 | 6,990.00 | 6,990.00 | 73,618 |
| 2025-09-18 | 6,940.00 | 7,090.00 | 6,870.00 | 7,080.00 | 7,080.00 | 41,339 |
| 2025-09-17 | 6,910.00 | 7,010.00 | 6,850.00 | 6,900.00 | 6,900.00 | 32,443 |
| 2025-09-16 | 6,950.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,970.00 | 25,246 |
| 2025-09-15 | 6,990.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,980.00 | 22,509 |
| 2025-09-12 | 7,010.00 | 7,160.00 | 6,940.00 | 7,050.00 | 7,050.00 | 45,173 |
| 2025-09-11 | 6,960.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 68,262 |
| 2025-09-10 | 6,910.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 34,202 |
| 2025-09-09 | 6,900.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 20,296 |
| 2025-09-08 | 6,990.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,940.00 | 15,718 |
| 2025-09-05 | 7,000.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,950.00 | 20,648 |
| 2025-09-04 | 6,880.00 | 6,980.00 | 6,880.00 | 6,970.00 | 6,970.00 | 18,260 |
| 2025-09-03 | 6,830.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,910.00 | 22,278 |
| 2025-09-02 | 6,850.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 20,296 |
| 2025-09-01 | 6,960.00 | 6,970.00 | 6,820.00 | 6,910.00 | 6,910.00 | 30,490 |
| 2025-08-29 | 7,090.00 | 7,130.00 | 6,900.00 | 6,970.00 | 6,970.00 | 51,295 |
| 2025-08-28 | 7,090.00 | 7,170.00 | 7,070.00 | 7,150.00 | 7,150.00 | 19,275 |
| 2025-08-27 | 7,130.00 | 7,160.00 | 7,060.00 | 7,110.00 | 7,110.00 | 44,648 |
| 2025-08-26 | 7,190.00 | 7,230.00 | 7,130.00 | 7,180.00 | 7,180.00 | 39,572 |
| 2025-08-25 | 7,170.00 | 7,290.00 | 7,170.00 | 7,240.00 | 7,240.00 | 20,882 |
| 2025-08-22 | 7,290.00 | 7,380.00 | 7,200.00 | 7,220.00 | 7,220.00 | 18,851 |
| 2025-08-21 | 7,130.00 | 7,350.00 | 7,130.00 | 7,300.00 | 7,300.00 | 47,552 |
| 2025-08-20 | 7,270.00 | 7,270.00 | 7,090.00 | 7,220.00 | 7,220.00 | 45,821 |
| 2025-08-19 | 7,390.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,300.00 | 41,643 |
| 2025-08-18 | 7,420.00 | 7,460.00 | 7,310.00 | 7,370.00 | 7,370.00 | 28,931 |
| 2025-08-14 | 7,480.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | 1,388,455 |
| 2025-08-13 | 7,590.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | 72,628 |
| 2025-08-12 | 7,700.00 | 7,800.00 | 7,590.00 | 7,600.00 | 7,600.00 | 44,867 |
| 2025-08-11 | 7,660.00 | 7,820.00 | 7,590.00 | 7,680.00 | 7,680.00 | 39,935 |
| 2025-08-08 | 7,950.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,830.00 | 56,313 |
| 2025-08-07 | 7,770.00 | 8,040.00 | 7,770.00 | 8,010.00 | 8,010.00 | 137,744 |
| 2025-08-06 | 7,790.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,810.00 | 53,450 |
| 2025-08-05 | 7,680.00 | 7,790.00 | 7,680.00 | 7,720.00 | 7,720.00 | 27,348 |
| 2025-08-04 | 7,490.00 | 7,790.00 | 7,440.00 | 7,720.00 | 7,720.00 | 59,947 |
| 2025-08-01 | 7,820.00 | 7,820.00 | 7,540.00 | 7,560.00 | 7,560.00 | 64,376 |
| 2025-07-31 | 7,670.00 | 7,880.00 | 7,620.00 | 7,880.00 | 7,880.00 | 77,618 |
| 2025-07-30 | 7,690.00 | 7,830.00 | 7,660.00 | 7,680.00 | 7,680.00 | 43,992 |
| 2025-07-29 | 7,780.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,730.00 | 45,670 |
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.