Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,830.00 | 10,760.00 | 9,610.00 | 10,340.00 | 10,340.00 | 404,251 |
| 2024-10-28 | 9,580.00 | 9,810.00 | 9,580.00 | 9,680.00 | 9,680.00 | 38,322 |
| 2024-10-25 | 9,670.00 | 9,890.00 | 9,550.00 | 9,580.00 | 9,580.00 | 56,294 |
| 2024-10-24 | 9,920.00 | 10,040.00 | 9,610.00 | 9,720.00 | 9,720.00 | 51,979 |
| 2024-10-23 | 9,970.00 | 10,120.00 | 9,800.00 | 10,010.00 | 10,010.00 | 66,152 |
| 2024-10-22 | 10,200.00 | 10,330.00 | 9,900.00 | 9,950.00 | 9,950.00 | 74,697 |
| 2024-10-21 | 10,140.00 | 10,490.00 | 10,100.00 | 10,350.00 | 10,350.00 | 74,140 |
| 2024-10-18 | 10,060.00 | 10,170.00 | 9,860.00 | 10,140.00 | 10,140.00 | 49,164 |
| 2024-10-17 | 10,380.00 | 10,380.00 | 10,000.00 | 10,060.00 | 10,060.00 | 51,929 |
| 2024-10-16 | 10,340.00 | 10,440.00 | 10,100.00 | 10,220.00 | 10,220.00 | 33,837 |
| 2024-10-15 | 10,450.00 | 10,640.00 | 10,250.00 | 10,440.00 | 10,440.00 | 46,698 |
| 2024-10-14 | 10,250.00 | 10,460.00 | 10,050.00 | 10,450.00 | 10,450.00 | 41,920 |
| 2024-10-11 | 10,320.00 | 10,530.00 | 10,010.00 | 10,170.00 | 10,170.00 | 62,200 |
| 2024-10-10 | 10,710.00 | 10,800.00 | 10,350.00 | 10,350.00 | 10,350.00 | 69,063 |
| 2024-10-08 | 10,600.00 | 10,750.00 | 10,500.00 | 10,670.00 | 10,670.00 | 60,381 |
| 2024-10-07 | 10,650.00 | 10,990.00 | 10,510.00 | 10,670.00 | 10,670.00 | 154,490 |
| 2024-10-04 | 10,170.00 | 11,050.00 | 10,130.00 | 10,630.00 | 10,630.00 | 369,652 |
| 2024-10-02 | 9,890.00 | 10,290.00 | 9,610.00 | 10,170.00 | 10,170.00 | 74,945 |
| 2024-09-30 | 10,400.00 | 10,440.00 | 9,990.00 | 10,070.00 | 10,070.00 | 102,867 |
| 2024-09-27 | 10,370.00 | 10,440.00 | 10,170.00 | 10,400.00 | 10,400.00 | 101,706 |
| 2024-09-26 | 10,350.00 | 10,460.00 | 10,240.00 | 10,390.00 | 10,390.00 | 110,316 |
| 2024-09-25 | 10,190.00 | 11,200.00 | 10,130.00 | 10,410.00 | 10,410.00 | 974,810 |
| 2024-09-24 | 9,870.00 | 10,430.00 | 9,860.00 | 10,240.00 | 10,240.00 | 154,376 |
| 2024-09-23 | 10,190.00 | 10,200.00 | 9,940.00 | 9,960.00 | 9,960.00 | 107,495 |
| 2024-09-20 | 10,390.00 | 10,460.00 | 10,140.00 | 10,260.00 | 10,260.00 | 131,444 |
| 2024-09-19 | 10,400.00 | 10,670.00 | 10,180.00 | 10,300.00 | 10,300.00 | 195,411 |
| 2024-09-13 | 10,840.00 | 11,020.00 | 10,200.00 | 10,330.00 | 10,330.00 | 337,529 |
| 2024-09-12 | 11,190.00 | 11,670.00 | 10,880.00 | 11,030.00 | 11,030.00 | 513,210 |
| 2024-09-11 | 13,730.00 | 13,730.00 | 11,190.00 | 11,200.00 | 11,200.00 | 1,615,690 |
| 2024-09-10 | 10,510.00 | 12,700.00 | 10,510.00 | 11,670.00 | 11,670.00 | 3,386,068 |
| 2024-09-09 | 9,670.00 | 10,740.00 | 9,600.00 | 10,630.00 | 10,630.00 | 460,505 |
| 2024-09-06 | 9,760.00 | 9,970.00 | 9,500.00 | 9,820.00 | 9,820.00 | 241,000 |
| 2024-09-05 | 10,050.00 | 10,750.00 | 9,920.00 | 9,990.00 | 9,990.00 | 583,658 |
| 2024-09-04 | 10,160.00 | 10,830.00 | 9,750.00 | 9,980.00 | 9,980.00 | 1,088,805 |
| 2024-09-03 | 9,080.00 | 11,280.00 | 9,050.00 | 10,330.00 | 10,330.00 | 4,653,803 |
| 2024-09-02 | 8,680.00 | 9,800.00 | 8,540.00 | 9,140.00 | 9,140.00 | 629,874 |
| 2024-08-30 | 7,770.00 | 9,950.00 | 7,770.00 | 8,730.00 | 8,730.00 | 1,408,432 |
| 2024-08-29 | 7,820.00 | 8,010.00 | 7,770.00 | 7,830.00 | 7,830.00 | 32,596 |
| 2024-08-28 | 8,090.00 | 8,150.00 | 7,820.00 | 7,930.00 | 7,930.00 | 43,568 |
| 2024-08-27 | 8,200.00 | 8,200.00 | 7,810.00 | 8,090.00 | 8,090.00 | 52,235 |
| 2024-08-26 | 8,330.00 | 8,330.00 | 8,040.00 | 8,060.00 | 8,060.00 | 21,176 |
| 2024-08-23 | 8,270.00 | 8,270.00 | 8,050.00 | 8,150.00 | 8,150.00 | 33,834 |
| 2024-08-22 | 8,240.00 | 8,390.00 | 8,140.00 | 8,160.00 | 8,160.00 | 33,990 |
| 2024-08-21 | 8,340.00 | 8,380.00 | 8,150.00 | 8,240.00 | 8,240.00 | 41,778 |
| 2024-08-20 | 8,370.00 | 8,490.00 | 8,250.00 | 8,340.00 | 8,340.00 | 35,712 |
| 2024-08-19 | 8,290.00 | 8,620.00 | 8,150.00 | 8,320.00 | 8,320.00 | 56,798 |
| 2024-08-16 | 8,440.00 | 8,480.00 | 8,150.00 | 8,180.00 | 8,180.00 | 94,042 |
| 2024-08-14 | 8,020.00 | 8,550.00 | 7,950.00 | 8,500.00 | 8,500.00 | 101,261 |
| 2024-08-13 | 8,000.00 | 8,020.00 | 7,700.00 | 7,970.00 | 7,970.00 | 56,958 |
| 2024-08-12 | 7,820.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | 73,198 |
| 2024-08-09 | 7,870.00 | 8,140.00 | 7,840.00 | 7,890.00 | 7,890.00 | 66,729 |
| 2024-08-08 | 7,780.00 | 7,840.00 | 7,450.00 | 7,750.00 | 7,750.00 | 88,971 |
| 2024-08-07 | 7,510.00 | 8,000.00 | 7,450.00 | 7,780.00 | 7,780.00 | 148,815 |
| 2024-08-06 | 7,400.00 | 8,100.00 | 7,390.00 | 7,800.00 | 7,800.00 | 228,621 |
| 2024-08-05 | 9,020.00 | 9,210.00 | 6,610.00 | 7,650.00 | 7,650.00 | 253,003 |
| 2024-08-02 | 9,420.00 | 9,580.00 | 9,230.00 | 9,310.00 | 9,310.00 | 51,203 |
| 2024-08-01 | 9,550.00 | 9,800.00 | 8,950.00 | 9,510.00 | 9,510.00 | 92,855 |
| 2024-07-31 | 9,140.00 | 9,610.00 | 8,980.00 | 9,550.00 | 9,550.00 | 103,388 |
| 2024-07-30 | 9,300.00 | 9,420.00 | 9,100.00 | 9,140.00 | 9,140.00 | 62,138 |
| 2024-07-29 | 9,240.00 | 9,500.00 | 9,240.00 | 9,400.00 | 9,400.00 | 37,309 |
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.