Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 37,050.00 | 38,400.00 | 36,450.00 | 37,550.00 | 37,110.43 | 132,012 |
| 2024-07-25 | 36,750.00 | 37,250.00 | 36,500.00 | 37,000.00 | 36,566.87 | 144,821 |
| 2024-07-24 | 36,900.00 | 37,800.00 | 36,800.00 | 37,350.00 | 36,912.77 | 164,321 |
| 2024-07-23 | 38,900.00 | 38,900.00 | 36,000.00 | 37,300.00 | 36,863.35 | 567,898 |
| 2024-07-22 | 40,000.00 | 40,300.00 | 38,850.00 | 39,000.00 | 38,543.45 | 210,683 |
| 2024-07-19 | 40,100.00 | 40,450.00 | 39,800.00 | 40,050.00 | 39,581.16 | 134,545 |
| 2024-07-18 | 39,950.00 | 40,700.00 | 39,500.00 | 40,300.00 | 39,828.23 | 158,125 |
| 2024-07-17 | 41,000.00 | 41,150.00 | 40,350.00 | 40,350.00 | 39,877.65 | 231,490 |
| 2024-07-16 | 43,850.00 | 44,250.00 | 40,050.00 | 40,600.00 | 40,124.72 | 885,859 |
| 2024-07-15 | 43,250.00 | 45,200.00 | 42,700.00 | 43,600.00 | 43,089.60 | 664,238 |
| 2024-07-12 | 42,250.00 | 43,850.00 | 42,250.00 | 42,550.00 | 42,051.89 | 190,601 |
| 2024-07-11 | 43,850.00 | 43,850.00 | 42,100.00 | 42,100.00 | 41,607.16 | 196,868 |
| 2024-07-10 | 42,900.00 | 43,850.00 | 42,150.00 | 43,350.00 | 42,842.53 | 159,610 |
| 2024-07-09 | 42,950.00 | 43,400.00 | 42,600.00 | 42,950.00 | 42,447.21 | 108,051 |
| 2024-07-08 | 42,200.00 | 43,200.00 | 42,100.00 | 43,000.00 | 42,496.63 | 106,164 |
| 2024-07-05 | 42,100.00 | 42,850.00 | 42,100.00 | 42,400.00 | 41,903.65 | 112,514 |
| 2024-07-04 | 43,350.00 | 43,400.00 | 42,100.00 | 42,450.00 | 41,953.07 | 145,982 |
| 2024-07-03 | 43,400.00 | 43,800.00 | 42,700.00 | 43,350.00 | 42,842.53 | 135,587 |
| 2024-07-02 | 43,350.00 | 44,700.00 | 43,000.00 | 43,450.00 | 42,941.36 | 238,641 |
| 2024-07-01 | 42,700.00 | 43,500.00 | 42,150.00 | 43,400.00 | 42,891.94 | 139,570 |
| 2024-06-28 | 41,850.00 | 43,600.00 | 41,700.00 | 42,650.00 | 42,150.72 | 201,843 |
| 2024-06-27 | 43,000.00 | 43,550.00 | 41,550.00 | 41,850.00 | 41,360.09 | 180,986 |
| 2024-06-26 | 43,400.00 | 44,650.00 | 42,300.00 | 42,600.00 | 42,101.31 | 603,730 |
| 2024-06-25 | 40,300.00 | 41,400.00 | 40,150.00 | 41,150.00 | 40,668.28 | 118,421 |
| 2024-06-24 | 41,400.00 | 41,400.00 | 40,250.00 | 40,300.00 | 39,828.23 | 108,614 |
| 2024-06-21 | 41,100.00 | 41,400.00 | 40,350.00 | 41,250.00 | 40,767.11 | 190,150 |
| 2024-06-20 | 41,250.00 | 42,650.00 | 41,200.00 | 41,600.00 | 41,113.02 | 175,331 |
| 2024-06-19 | 42,200.00 | 42,950.00 | 41,050.00 | 41,150.00 | 40,668.28 | 260,889 |
| 2024-06-18 | 40,150.00 | 43,750.00 | 39,300.00 | 42,700.00 | 42,200.14 | 550,704 |
| 2024-06-17 | 40,000.00 | 40,250.00 | 39,550.00 | 40,100.00 | 39,630.58 | 136,270 |
| 2024-06-14 | 40,750.00 | 40,950.00 | 39,900.00 | 40,000.00 | 39,531.75 | 160,921 |
| 2024-06-13 | 40,550.00 | 41,300.00 | 40,500.00 | 40,750.00 | 40,272.97 | 221,042 |
| 2024-06-12 | 40,800.00 | 40,900.00 | 39,900.00 | 40,300.00 | 39,828.23 | 231,460 |
| 2024-06-11 | 41,300.00 | 41,400.00 | 39,900.00 | 40,750.00 | 40,272.97 | 354,047 |
| 2024-06-10 | 42,500.00 | 42,550.00 | 41,800.00 | 42,050.00 | 41,557.75 | 174,291 |
| 2024-06-07 | 43,250.00 | 43,450.00 | 42,650.00 | 42,900.00 | 42,397.80 | 147,174 |
| 2024-06-05 | 43,200.00 | 43,650.00 | 42,600.00 | 43,250.00 | 42,743.70 | 136,399 |
| 2024-06-04 | 44,200.00 | 44,400.00 | 43,250.00 | 43,350.00 | 42,842.53 | 139,220 |
| 2024-06-03 | 43,100.00 | 44,400.00 | 42,850.00 | 43,850.00 | 43,336.68 | 235,182 |
| 2024-05-31 | 42,300.00 | 42,750.00 | 41,800.00 | 42,700.00 | 42,200.14 | 158,523 |
| 2024-05-30 | 43,000.00 | 43,150.00 | 41,900.00 | 42,150.00 | 41,656.58 | 267,956 |
| 2024-05-29 | 43,250.00 | 43,950.00 | 42,950.00 | 43,000.00 | 42,496.63 | 230,000 |
| 2024-05-28 | 44,400.00 | 44,850.00 | 43,400.00 | 43,550.00 | 43,040.19 | 258,275 |
| 2024-05-27 | 46,400.00 | 47,000.00 | 44,250.00 | 44,850.00 | 44,324.97 | 615,250 |
| 2024-05-24 | 43,550.00 | 44,150.00 | 43,050.00 | 43,150.00 | 42,644.87 | 311,426 |
| 2024-05-23 | 43,400.00 | 44,300.00 | 43,100.00 | 44,250.00 | 43,731.99 | 213,738 |
| 2024-05-22 | 44,300.00 | 44,500.00 | 43,400.00 | 43,550.00 | 43,040.19 | 229,814 |
| 2024-05-21 | 44,900.00 | 45,100.00 | 43,900.00 | 44,250.00 | 43,731.99 | 228,912 |
| 2024-05-20 | 45,200.00 | 45,400.00 | 43,700.00 | 44,250.00 | 43,731.99 | 334,840 |
| 2024-05-17 | 45,600.00 | 46,050.00 | 45,000.00 | 45,250.00 | 44,720.29 | 268,304 |
| 2024-05-16 | 47,550.00 | 47,750.00 | 45,050.00 | 45,550.00 | 45,016.78 | 710,692 |
| 2024-05-14 | 47,300.00 | 48,400.00 | 47,050.00 | 47,050.00 | 46,499.22 | 350,081 |
| 2024-05-13 | 47,800.00 | 48,900.00 | 47,100.00 | 47,250.00 | 46,696.88 | 404,148 |
| 2024-05-10 | 47,750.00 | 49,800.00 | 47,500.00 | 48,250.00 | 47,685.17 | 770,706 |
| 2024-05-09 | 47,700.00 | 48,800.00 | 47,050.00 | 47,200.00 | 46,647.46 | 389,442 |
| 2024-05-08 | 49,350.00 | 50,600.00 | 47,500.00 | 48,200.00 | 47,635.75 | 687,864 |
| 2024-05-07 | 48,700.00 | 48,900.00 | 47,850.00 | 48,050.00 | 47,487.51 | 308,521 |
| 2024-05-03 | 47,900.00 | 48,850.00 | 47,150.00 | 48,000.00 | 47,438.10 | 317,435 |
| 2024-05-02 | 47,400.00 | 48,050.00 | 47,050.00 | 47,150.00 | 46,598.05 | 217,749 |
| 2024-04-30 | 48,000.00 | 48,450.00 | 47,150.00 | 47,300.00 | 46,746.29 | 248,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 295.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.