Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,140.00 | 9,410.00 | 8,800.00 | 9,080.00 | 9,080.00 | 153,536 |
| 2025-01-23 | 9,310.00 | 9,630.00 | 9,020.00 | 9,060.00 | 9,060.00 | 207,043 |
| 2025-01-22 | 9,300.00 | 9,560.00 | 9,180.00 | 9,280.00 | 9,280.00 | 108,796 |
| 2025-01-21 | 9,200.00 | 9,390.00 | 9,120.00 | 9,200.00 | 9,200.00 | 91,833 |
| 2025-01-20 | 9,060.00 | 9,720.00 | 8,980.00 | 9,160.00 | 9,160.00 | 277,955 |
| 2025-01-17 | 9,200.00 | 9,280.00 | 9,030.00 | 9,050.00 | 9,050.00 | 80,770 |
| 2025-01-16 | 9,160.00 | 9,400.00 | 9,110.00 | 9,200.00 | 9,200.00 | 123,122 |
| 2025-01-15 | 9,580.00 | 9,580.00 | 8,930.00 | 9,160.00 | 9,160.00 | 170,803 |
| 2025-01-14 | 9,390.00 | 9,770.00 | 9,370.00 | 9,450.00 | 9,450.00 | 207,522 |
| 2025-01-13 | 9,700.00 | 10,050.00 | 9,300.00 | 9,440.00 | 9,440.00 | 313,346 |
| 2025-01-10 | 9,710.00 | 10,700.00 | 9,600.00 | 9,910.00 | 9,910.00 | 1,472,364 |
| 2025-01-09 | 9,670.00 | 10,810.00 | 9,650.00 | 9,810.00 | 9,810.00 | 2,177,119 |
| 2025-01-08 | 8,700.00 | 10,580.00 | 8,200.00 | 9,860.00 | 9,860.00 | 4,404,720 |
| 2025-01-07 | 8,380.00 | 10,420.00 | 8,260.00 | 8,830.00 | 8,830.00 | 2,756,208 |
| 2025-01-06 | 8,000.00 | 8,450.00 | 7,970.00 | 8,400.00 | 8,400.00 | 102,688 |
| 2025-01-03 | 7,700.00 | 8,000.00 | 7,640.00 | 7,980.00 | 7,980.00 | 41,819 |
| 2025-01-02 | 7,580.00 | 7,750.00 | 7,500.00 | 7,610.00 | 7,610.00 | 30,948 |
| 2024-12-30 | 7,500.00 | 7,770.00 | 7,500.00 | 7,610.00 | 7,610.00 | 46,875 |
| 2024-12-27 | 7,780.00 | 7,910.00 | 7,600.00 | 7,640.00 | 7,640.00 | 47,446 |
| 2024-12-26 | 8,120.00 | 8,150.00 | 7,840.00 | 7,840.00 | 7,840.00 | 82,361 |
| 2024-12-24 | 8,080.00 | 8,280.00 | 8,070.00 | 8,120.00 | 8,120.00 | 50,800 |
| 2024-12-23 | 8,010.00 | 8,130.00 | 7,900.00 | 8,080.00 | 8,080.00 | 36,618 |
| 2024-12-20 | 8,210.00 | 8,390.00 | 7,980.00 | 8,010.00 | 8,010.00 | 75,809 |
| 2024-12-19 | 8,190.00 | 8,460.00 | 8,150.00 | 8,180.00 | 8,180.00 | 85,834 |
| 2024-12-18 | 8,610.00 | 8,610.00 | 8,390.00 | 8,470.00 | 8,470.00 | 52,430 |
| 2024-12-17 | 8,860.00 | 8,860.00 | 8,430.00 | 8,510.00 | 8,510.00 | 118,568 |
| 2024-12-16 | 8,660.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,860.00 | 88,637 |
| 2024-12-13 | 8,450.00 | 8,940.00 | 8,450.00 | 8,640.00 | 8,640.00 | 94,421 |
| 2024-12-12 | 8,550.00 | 8,810.00 | 8,500.00 | 8,630.00 | 8,630.00 | 80,628 |
| 2024-12-11 | 8,320.00 | 8,480.00 | 8,250.00 | 8,440.00 | 8,440.00 | 69,926 |
| 2024-12-10 | 7,930.00 | 8,390.00 | 7,930.00 | 8,320.00 | 8,320.00 | 177,310 |
| 2024-12-09 | 8,880.00 | 8,950.00 | 8,000.00 | 8,060.00 | 8,060.00 | 166,400 |
| 2024-12-06 | 9,450.00 | 9,630.00 | 9,040.00 | 9,040.00 | 9,040.00 | 137,736 |
| 2024-12-05 | 9,380.00 | 9,730.00 | 9,120.00 | 9,550.00 | 9,550.00 | 150,110 |
| 2024-12-04 | 9,100.00 | 9,390.00 | 8,700.00 | 9,300.00 | 9,300.00 | 145,324 |
| 2024-12-03 | 9,500.00 | 9,800.00 | 9,410.00 | 9,410.00 | 9,410.00 | 95,318 |
| 2024-12-02 | 9,680.00 | 9,900.00 | 9,510.00 | 9,550.00 | 9,550.00 | 225,255 |
| 2024-11-29 | 9,500.00 | 9,530.00 | 9,280.00 | 9,440.00 | 9,440.00 | 77,328 |
| 2024-11-28 | 9,710.00 | 9,760.00 | 9,390.00 | 9,460.00 | 9,460.00 | 167,558 |
| 2024-11-27 | 9,360.00 | 9,860.00 | 9,300.00 | 9,560.00 | 9,560.00 | 183,210 |
| 2024-11-26 | 9,200.00 | 9,550.00 | 9,120.00 | 9,500.00 | 9,500.00 | 124,835 |
| 2024-11-25 | 9,580.00 | 10,530.00 | 9,260.00 | 9,340.00 | 9,340.00 | 785,168 |
| 2024-11-22 | 8,890.00 | 9,240.00 | 8,870.00 | 9,020.00 | 9,020.00 | 86,909 |
| 2024-11-21 | 9,230.00 | 9,250.00 | 8,920.00 | 8,920.00 | 8,920.00 | 79,179 |
| 2024-11-20 | 9,060.00 | 9,500.00 | 8,900.00 | 8,920.00 | 8,920.00 | 103,979 |
| 2024-11-19 | 9,060.00 | 9,100.00 | 8,860.00 | 9,060.00 | 9,060.00 | 56,894 |
| 2024-11-18 | 9,280.00 | 9,280.00 | 9,000.00 | 9,060.00 | 9,060.00 | 80,874 |
| 2024-11-15 | 8,760.00 | 9,080.00 | 8,650.00 | 8,940.00 | 8,940.00 | 72,631 |
| 2024-11-14 | 8,710.00 | 9,220.00 | 8,710.00 | 8,980.00 | 8,980.00 | 112,227 |
| 2024-11-13 | 8,990.00 | 9,150.00 | 8,700.00 | 8,710.00 | 8,710.00 | 122,410 |
| 2024-11-12 | 9,140.00 | 9,920.00 | 9,050.00 | 9,130.00 | 9,130.00 | 348,031 |
| 2024-11-11 | 9,560.00 | 9,790.00 | 9,140.00 | 9,140.00 | 9,140.00 | 133,872 |
| 2024-11-08 | 9,760.00 | 9,910.00 | 9,500.00 | 9,500.00 | 9,500.00 | 149,983 |
| 2024-11-07 | 10,000.00 | 10,320.00 | 9,750.00 | 9,810.00 | 9,810.00 | 135,417 |
| 2024-11-06 | 10,100.00 | 10,640.00 | 9,850.00 | 10,100.00 | 10,100.00 | 319,930 |
| 2024-11-05 | 9,800.00 | 10,440.00 | 9,640.00 | 10,100.00 | 10,100.00 | 142,158 |
| 2024-11-04 | 9,730.00 | 9,950.00 | 9,560.00 | 9,730.00 | 9,730.00 | 84,735 |
| 2024-11-01 | 9,930.00 | 10,000.00 | 9,700.00 | 9,730.00 | 9,730.00 | 60,733 |
| 2024-10-31 | 10,280.00 | 10,330.00 | 9,990.00 | 10,020.00 | 10,020.00 | 78,968 |
| 2024-10-30 | 10,400.00 | 10,570.00 | 10,070.00 | 10,200.00 | 10,200.00 | 143,256 |
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.