Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,740.00 | 8,030.00 | 7,730.00 | 7,900.00 | 7,900.00 | 138,838 |
| 2025-07-24 | 7,810.00 | 7,910.00 | 7,750.00 | 7,750.00 | 7,750.00 | 64,636 |
| 2025-07-23 | 7,910.00 | 8,700.00 | 7,670.00 | 7,800.00 | 7,800.00 | 1,192,684 |
| 2025-07-22 | 8,110.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,910.00 | 78,278 |
| 2025-07-21 | 8,110.00 | 8,180.00 | 8,020.00 | 8,120.00 | 8,120.00 | 76,444 |
| 2025-07-18 | 8,070.00 | 8,120.00 | 7,970.00 | 8,100.00 | 8,100.00 | 83,294 |
| 2025-07-17 | 8,150.00 | 8,210.00 | 8,000.00 | 8,070.00 | 8,070.00 | 153,691 |
| 2025-07-16 | 7,980.00 | 8,300.00 | 7,760.00 | 8,040.00 | 8,040.00 | 610,836 |
| 2025-07-15 | 7,740.00 | 9,230.00 | 7,690.00 | 7,930.00 | 7,930.00 | 2,946,843 |
| 2025-07-14 | 7,880.00 | 7,970.00 | 7,730.00 | 7,780.00 | 7,780.00 | 63,226 |
| 2025-07-11 | 7,830.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,780.00 | 76,246 |
| 2025-07-10 | 7,860.00 | 8,180.00 | 7,760.00 | 7,810.00 | 7,810.00 | 363,102 |
| 2025-07-09 | 7,950.00 | 7,950.00 | 7,740.00 | 7,810.00 | 7,810.00 | 139,749 |
| 2025-07-08 | 7,520.00 | 7,720.00 | 7,520.00 | 7,690.00 | 7,690.00 | 102,007 |
| 2025-07-07 | 7,460.00 | 7,690.00 | 7,460.00 | 7,520.00 | 7,520.00 | 73,250 |
| 2025-07-04 | 7,760.00 | 7,760.00 | 7,500.00 | 7,530.00 | 7,530.00 | 136,043 |
| 2025-07-03 | 7,730.00 | 7,780.00 | 7,610.00 | 7,690.00 | 7,690.00 | 71,274 |
| 2025-07-02 | 8,110.00 | 8,120.00 | 7,690.00 | 7,720.00 | 7,720.00 | 148,110 |
| 2025-07-01 | 8,020.00 | 8,330.00 | 7,900.00 | 8,030.00 | 8,030.00 | 265,152 |
| 2025-06-30 | 8,140.00 | 8,380.00 | 8,010.00 | 8,070.00 | 8,070.00 | 251,700 |
| 2025-06-27 | 8,290.00 | 8,860.00 | 8,080.00 | 8,270.00 | 8,270.00 | 1,497,986 |
| 2025-06-26 | 8,580.00 | 8,580.00 | 8,080.00 | 8,240.00 | 8,240.00 | 282,706 |
| 2025-06-25 | 9,250.00 | 9,340.00 | 8,660.00 | 8,660.00 | 8,660.00 | 782,989 |
| 2025-06-24 | 9,400.00 | 10,450.00 | 8,740.00 | 9,530.00 | 9,530.00 | 8,039,390 |
| 2025-06-23 | 7,510.00 | 9,930.00 | 7,420.00 | 9,930.00 | 9,930.00 | 1,323,254 |
| 2025-06-20 | 7,830.00 | 7,830.00 | 7,600.00 | 7,640.00 | 7,640.00 | 69,527 |
| 2025-06-19 | 7,900.00 | 8,100.00 | 7,790.00 | 7,870.00 | 7,870.00 | 99,071 |
| 2025-06-18 | 7,600.00 | 7,770.00 | 7,600.00 | 7,770.00 | 7,770.00 | 54,122 |
| 2025-06-17 | 8,040.00 | 8,200.00 | 7,530.00 | 7,600.00 | 7,600.00 | 211,240 |
| 2025-06-16 | 8,550.00 | 8,570.00 | 8,190.00 | 8,210.00 | 8,210.00 | 114,979 |
| 2025-06-13 | 8,900.00 | 9,090.00 | 8,290.00 | 8,580.00 | 8,580.00 | 197,133 |
| 2025-06-12 | 8,060.00 | 9,000.00 | 7,930.00 | 8,690.00 | 8,690.00 | 933,696 |
| 2025-06-11 | 7,900.00 | 8,140.00 | 7,820.00 | 8,100.00 | 8,100.00 | 107,425 |
| 2025-06-10 | 7,860.00 | 7,960.00 | 7,610.00 | 7,900.00 | 7,900.00 | 107,353 |
| 2025-06-09 | 7,560.00 | 7,890.00 | 7,350.00 | 7,750.00 | 7,750.00 | 145,205 |
| 2025-06-05 | 7,270.00 | 7,500.00 | 7,270.00 | 7,500.00 | 7,500.00 | 93,057 |
| 2025-06-04 | 7,020.00 | 7,400.00 | 6,970.00 | 7,390.00 | 7,390.00 | 146,623 |
| 2025-06-02 | 6,450.00 | 7,010.00 | 6,360.00 | 6,960.00 | 6,960.00 | 180,449 |
| 2025-05-30 | 6,730.00 | 6,800.00 | 6,530.00 | 6,710.00 | 6,710.00 | 53,943 |
| 2025-05-29 | 6,550.00 | 6,780.00 | 6,300.00 | 6,750.00 | 6,750.00 | 133,823 |
| 2025-05-28 | 6,030.00 | 6,730.00 | 6,030.00 | 6,570.00 | 6,570.00 | 434,447 |
| 2025-05-27 | 5,930.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,950.00 | 24,351 |
| 2025-05-26 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,970.00 | 18,160 |
| 2025-05-23 | 6,120.00 | 6,120.00 | 5,900.00 | 5,950.00 | 5,950.00 | 29,073 |
| 2025-05-22 | 6,010.00 | 6,080.00 | 5,960.00 | 6,040.00 | 6,040.00 | 25,778 |
| 2025-05-21 | 5,890.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 20,282 |
| 2025-05-20 | 6,030.00 | 6,060.00 | 5,830.00 | 5,850.00 | 5,850.00 | 41,240 |
| 2025-05-19 | 5,970.00 | 6,240.00 | 5,910.00 | 6,010.00 | 6,010.00 | 42,031 |
| 2025-05-16 | 6,250.00 | 6,310.00 | 6,090.00 | 6,090.00 | 6,090.00 | 36,340 |
| 2025-05-15 | 6,400.00 | 6,510.00 | 6,240.00 | 6,250.00 | 6,250.00 | 52,883 |
| 2025-05-14 | 6,450.00 | 6,450.00 | 6,010.00 | 6,180.00 | 6,180.00 | 105,348 |
| 2025-05-13 | 6,350.00 | 6,420.00 | 6,280.00 | 6,380.00 | 6,380.00 | 33,961 |
| 2025-05-12 | 6,290.00 | 6,390.00 | 6,180.00 | 6,310.00 | 6,310.00 | 38,164 |
| 2025-05-09 | 6,170.00 | 6,290.00 | 6,060.00 | 6,280.00 | 6,280.00 | 80,428 |
| 2025-05-08 | 6,190.00 | 6,330.00 | 6,010.00 | 6,080.00 | 6,080.00 | 63,360 |
| 2025-05-07 | 6,090.00 | 6,370.00 | 6,080.00 | 6,130.00 | 6,130.00 | 137,105 |
| 2025-05-02 | 7,000.00 | 7,200.00 | 6,000.00 | 6,020.00 | 6,020.00 | 196,995 |
| 2025-04-30 | 6,920.00 | 7,040.00 | 6,900.00 | 7,000.00 | 7,000.00 | 31,936 |
| 2025-04-29 | 6,970.00 | 6,980.00 | 6,880.00 | 6,980.00 | 6,980.00 | 32,171 |
| 2025-04-28 | 7,090.00 | 7,110.00 | 6,890.00 | 6,950.00 | 6,950.00 | 39,632 |
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.