Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,880.00 | 7,000.00 | 6,880.00 | 7,000.00 | 7,000.00 | 19,821 |
| 2025-04-24 | 7,000.00 | 7,020.00 | 6,840.00 | 6,880.00 | 6,880.00 | 34,181 |
| 2025-04-23 | 7,000.00 | 7,010.00 | 6,850.00 | 6,980.00 | 6,980.00 | 44,575 |
| 2025-04-22 | 6,930.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | 26,373 |
| 2025-04-21 | 7,190.00 | 7,190.00 | 6,850.00 | 6,900.00 | 6,900.00 | 52,837 |
| 2025-04-18 | 7,100.00 | 7,260.00 | 7,060.00 | 7,160.00 | 7,160.00 | 69,566 |
| 2025-04-17 | 7,080.00 | 7,200.00 | 7,010.00 | 7,130.00 | 7,130.00 | 23,188 |
| 2025-04-16 | 7,020.00 | 7,150.00 | 6,920.00 | 7,090.00 | 7,090.00 | 28,140 |
| 2025-04-15 | 7,070.00 | 7,200.00 | 7,010.00 | 7,060.00 | 7,060.00 | 24,974 |
| 2025-04-14 | 7,240.00 | 7,240.00 | 7,050.00 | 7,140.00 | 7,140.00 | 31,293 |
| 2025-04-11 | 6,750.00 | 7,300.00 | 6,730.00 | 7,010.00 | 7,010.00 | 63,199 |
| 2025-04-10 | 6,790.00 | 6,920.00 | 6,730.00 | 6,890.00 | 6,890.00 | 49,662 |
| 2025-04-09 | 6,320.00 | 6,840.00 | 6,320.00 | 6,450.00 | 6,450.00 | 40,216 |
| 2025-04-08 | 6,630.00 | 6,880.00 | 6,580.00 | 6,600.00 | 6,600.00 | 36,803 |
| 2025-04-07 | 6,990.00 | 6,990.00 | 6,600.00 | 6,600.00 | 6,600.00 | 54,904 |
| 2025-04-04 | 6,510.00 | 7,040.00 | 6,510.00 | 7,030.00 | 7,030.00 | 61,242 |
| 2025-04-03 | 6,620.00 | 6,930.00 | 6,510.00 | 6,680.00 | 6,680.00 | 66,577 |
| 2025-04-02 | 7,250.00 | 7,300.00 | 6,930.00 | 6,930.00 | 6,930.00 | 62,352 |
| 2025-04-01 | 7,260.00 | 7,460.00 | 7,180.00 | 7,250.00 | 7,250.00 | 60,496 |
| 2025-03-31 | 7,420.00 | 7,710.00 | 7,260.00 | 7,260.00 | 7,260.00 | 71,999 |
| 2025-03-28 | 7,740.00 | 7,820.00 | 7,700.00 | 7,700.00 | 7,700.00 | 28,826 |
| 2025-03-27 | 7,750.00 | 7,860.00 | 7,740.00 | 7,760.00 | 7,760.00 | 33,562 |
| 2025-03-26 | 7,770.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,800.00 | 25,432 |
| 2025-03-25 | 7,770.00 | 7,950.00 | 7,760.00 | 7,800.00 | 7,800.00 | 32,645 |
| 2025-03-24 | 7,770.00 | 7,990.00 | 7,770.00 | 7,770.00 | 7,770.00 | 38,932 |
| 2025-03-21 | 7,860.00 | 7,990.00 | 7,710.00 | 7,770.00 | 7,770.00 | 55,711 |
| 2025-03-20 | 8,050.00 | 8,160.00 | 7,910.00 | 7,910.00 | 7,910.00 | 70,679 |
| 2025-03-19 | 7,990.00 | 8,780.00 | 7,930.00 | 8,070.00 | 8,070.00 | 262,344 |
| 2025-03-18 | 7,740.00 | 8,210.00 | 7,730.00 | 8,010.00 | 8,010.00 | 143,971 |
| 2025-03-17 | 8,000.00 | 8,110.00 | 7,750.00 | 7,750.00 | 7,750.00 | 77,400 |
| 2025-03-14 | 8,030.00 | 8,390.00 | 7,910.00 | 7,920.00 | 7,920.00 | 177,121 |
| 2025-03-13 | 8,010.00 | 8,370.00 | 7,910.00 | 8,030.00 | 8,030.00 | 168,062 |
| 2025-03-12 | 7,850.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,950.00 | 36,403 |
| 2025-03-11 | 7,620.00 | 7,980.00 | 7,620.00 | 7,980.00 | 7,980.00 | 41,339 |
| 2025-03-10 | 7,790.00 | 8,080.00 | 7,760.00 | 7,890.00 | 7,890.00 | 60,749 |
| 2025-03-07 | 7,670.00 | 7,950.00 | 7,670.00 | 7,790.00 | 7,790.00 | 107,062 |
| 2025-03-06 | 7,970.00 | 7,970.00 | 7,590.00 | 7,650.00 | 7,650.00 | 158,493 |
| 2025-03-05 | 7,900.00 | 8,130.00 | 7,750.00 | 7,970.00 | 7,970.00 | 132,320 |
| 2025-03-04 | 8,360.00 | 8,560.00 | 7,950.00 | 8,060.00 | 8,060.00 | 208,154 |
| 2025-02-28 | 8,720.00 | 8,820.00 | 8,600.00 | 8,630.00 | 8,630.00 | 89,566 |
| 2025-02-27 | 8,880.00 | 8,880.00 | 8,730.00 | 8,800.00 | 8,800.00 | 55,630 |
| 2025-02-26 | 8,870.00 | 9,170.00 | 8,670.00 | 8,800.00 | 8,800.00 | 274,910 |
| 2025-02-25 | 8,620.00 | 8,760.00 | 8,590.00 | 8,650.00 | 8,650.00 | 53,336 |
| 2025-02-24 | 8,680.00 | 8,780.00 | 8,570.00 | 8,650.00 | 8,650.00 | 89,720 |
| 2025-02-21 | 8,750.00 | 8,820.00 | 8,440.00 | 8,660.00 | 8,660.00 | 266,162 |
| 2025-02-20 | 9,190.00 | 9,350.00 | 8,850.00 | 9,200.00 | 9,200.00 | 443,547 |
| 2025-02-19 | 8,890.00 | 9,210.00 | 8,810.00 | 9,110.00 | 9,110.00 | 151,364 |
| 2025-02-18 | 8,840.00 | 8,940.00 | 8,800.00 | 8,890.00 | 8,890.00 | 79,377 |
| 2025-02-17 | 9,020.00 | 9,040.00 | 8,820.00 | 8,840.00 | 8,840.00 | 102,905 |
| 2025-02-14 | 8,930.00 | 9,080.00 | 8,900.00 | 8,960.00 | 8,960.00 | 90,296 |
| 2025-02-13 | 9,040.00 | 9,220.00 | 8,920.00 | 8,920.00 | 8,920.00 | 119,815 |
| 2025-02-12 | 9,230.00 | 9,440.00 | 9,010.00 | 9,050.00 | 9,050.00 | 161,699 |
| 2025-02-11 | 9,140.00 | 9,500.00 | 9,100.00 | 9,260.00 | 9,260.00 | 184,718 |
| 2025-02-10 | 8,950.00 | 9,180.00 | 8,900.00 | 9,100.00 | 9,100.00 | 101,969 |
| 2025-02-07 | 9,010.00 | 9,170.00 | 8,950.00 | 8,950.00 | 8,950.00 | 79,421 |
| 2025-02-06 | 9,270.00 | 9,290.00 | 9,070.00 | 9,150.00 | 9,150.00 | 90,074 |
| 2025-02-05 | 9,180.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 94,020 |
| 2025-02-04 | 8,790.00 | 9,330.00 | 8,790.00 | 9,180.00 | 9,180.00 | 161,801 |
| 2025-02-03 | 8,880.00 | 9,160.00 | 8,700.00 | 8,850.00 | 8,850.00 | 95,454 |
| 2025-01-31 | 9,080.00 | 9,210.00 | 9,010.00 | 9,160.00 | 9,160.00 | 84,785 |
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.