Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 46,150.00 | 48,350.00 | 45,950.00 | 48,000.00 | 47,438.10 | 363,043 |
| 2024-04-26 | 46,000.00 | 46,650.00 | 45,700.00 | 46,050.00 | 45,510.92 | 237,045 |
| 2024-04-25 | 46,900.00 | 47,000.00 | 45,950.00 | 45,950.00 | 45,412.09 | 353,784 |
| 2024-04-24 | 46,950.00 | 47,800.00 | 46,600.00 | 47,450.00 | 46,894.53 | 339,755 |
| 2024-04-23 | 48,000.00 | 53,800.00 | 46,850.00 | 47,000.00 | 46,449.80 | 2,265,230 |
| 2024-04-22 | 46,450.00 | 46,950.00 | 45,600.00 | 46,000.00 | 45,461.51 | 325,341 |
| 2024-04-19 | 47,950.00 | 48,000.00 | 45,450.00 | 45,950.00 | 45,412.09 | 511,910 |
| 2024-04-18 | 45,750.00 | 48,400.00 | 45,400.00 | 48,000.00 | 47,438.10 | 448,105 |
| 2024-04-17 | 47,500.00 | 49,150.00 | 47,400.00 | 47,400.00 | 46,845.12 | 474,936 |
| 2024-04-16 | 47,750.00 | 48,950.00 | 47,500.00 | 47,500.00 | 46,943.95 | 573,525 |
| 2024-04-15 | 48,950.00 | 50,100.00 | 48,250.00 | 48,400.00 | 47,833.41 | 816,364 |
| 2024-04-12 | 55,100.00 | 55,300.00 | 51,100.00 | 51,300.00 | 50,699.46 | 1,171,259 |
| 2024-04-11 | 56,000.00 | 57,300.00 | 55,500.00 | 55,500.00 | 54,850.30 | 322,587 |
| 2024-04-09 | 56,200.00 | 58,800.00 | 55,700.00 | 56,900.00 | 56,233.91 | 644,153 |
| 2024-04-08 | 57,500.00 | 58,200.00 | 55,200.00 | 55,500.00 | 54,850.30 | 687,735 |
| 2024-04-05 | 57,500.00 | 62,100.00 | 57,400.00 | 59,100.00 | 58,408.15 | 2,389,734 |
| 2024-04-04 | 57,000.00 | 57,600.00 | 55,200.00 | 55,500.00 | 54,850.30 | 521,371 |
| 2024-04-03 | 56,700.00 | 57,800.00 | 54,600.00 | 56,000.00 | 55,344.44 | 865,958 |
| 2024-04-02 | 58,400.00 | 59,000.00 | 56,300.00 | 56,900.00 | 56,233.91 | 707,887 |
| 2024-04-01 | 60,900.00 | 60,900.00 | 58,200.00 | 58,700.00 | 58,012.84 | 791,627 |
| 2024-03-29 | 61,300.00 | 61,700.00 | 58,100.00 | 60,200.00 | 59,495.28 | 989,207 |
| 2024-03-28 | 62,700.00 | 65,200.00 | 60,200.00 | 60,600.00 | 59,890.60 | 1,482,906 |
| 2024-03-27 | 62,900.00 | 66,100.00 | 61,300.00 | 62,700.00 | 61,966.01 | 1,997,412 |
| 2024-03-26 | 65,100.00 | 65,100.00 | 62,100.00 | 62,700.00 | 61,966.01 | 1,597,582 |
| 2024-03-25 | 68,500.00 | 69,900.00 | 64,300.00 | 64,900.00 | 64,140.26 | 1,844,927 |
| 2024-03-22 | 73,000.00 | 74,300.00 | 68,400.00 | 69,700.00 | 68,884.07 | 2,325,300 |
| 2024-03-21 | 79,800.00 | 79,900.00 | 73,000.00 | 75,700.00 | 74,813.83 | 2,084,374 |
| 2024-03-20 | 73,500.00 | 80,500.00 | 72,700.00 | 76,100.00 | 75,209.15 | 5,081,342 |
| 2024-03-19 | 68,400.00 | 74,100.00 | 68,200.00 | 72,400.00 | 71,552.46 | 4,077,868 |
| 2024-03-18 | 58,500.00 | 71,700.00 | 57,500.00 | 69,500.00 | 68,686.41 | 5,459,153 |
| 2024-03-15 | 59,500.00 | 61,700.00 | 53,700.00 | 56,200.00 | 55,542.10 | 3,941,349 |
| 2024-03-14 | 71,200.00 | 74,000.00 | 60,300.00 | 63,400.00 | 62,657.82 | 3,565,864 |
| 2024-03-13 | 57,900.00 | 70,600.00 | 57,600.00 | 69,000.00 | 68,192.26 | 4,364,806 |
| 2024-03-12 | 55,000.00 | 61,400.00 | 53,900.00 | 60,300.00 | 59,594.11 | 2,477,262 |
| 2024-03-11 | 51,900.00 | 55,200.00 | 50,800.00 | 55,000.00 | 54,356.15 | 1,722,560 |
| 2024-03-08 | 49,200.00 | 50,500.00 | 49,050.00 | 49,950.00 | 49,365.27 | 328,922 |
| 2024-03-07 | 48,300.00 | 49,350.00 | 47,250.00 | 49,200.00 | 48,624.05 | 362,098 |
| 2024-03-06 | 47,600.00 | 48,350.00 | 47,100.00 | 47,900.00 | 47,339.27 | 324,778 |
| 2024-03-05 | 49,600.00 | 51,700.00 | 47,250.00 | 48,800.00 | 48,228.73 | 786,335 |
| 2024-03-04 | 48,700.00 | 52,500.00 | 48,550.00 | 48,900.00 | 48,327.56 | 1,029,101 |
| 2024-02-29 | 49,050.00 | 49,550.00 | 46,350.00 | 46,550.00 | 46,005.07 | 471,931 |
| 2024-02-28 | 49,050.00 | 49,800.00 | 47,750.00 | 48,100.00 | 47,536.92 | 379,271 |
| 2024-02-27 | 47,150.00 | 48,700.00 | 46,900.00 | 47,150.00 | 46,598.05 | 289,370 |
| 2024-02-26 | 47,400.00 | 48,300.00 | 47,000.00 | 47,100.00 | 46,548.63 | 220,672 |
| 2024-02-23 | 48,600.00 | 48,650.00 | 47,450.00 | 47,550.00 | 46,993.36 | 261,232 |
| 2024-02-22 | 50,000.00 | 50,300.00 | 48,000.00 | 48,200.00 | 47,635.75 | 591,439 |
| 2024-02-21 | 49,550.00 | 52,000.00 | 48,900.00 | 50,900.00 | 50,304.15 | 432,569 |
| 2024-02-20 | 51,100.00 | 51,700.00 | 49,400.00 | 49,550.00 | 48,969.95 | 330,782 |
| 2024-02-19 | 51,900.00 | 52,200.00 | 50,700.00 | 51,100.00 | 50,501.81 | 259,869 |
| 2024-02-16 | 53,600.00 | 53,600.00 | 51,200.00 | 51,800.00 | 51,193.61 | 382,738 |
| 2024-02-15 | 51,500.00 | 54,600.00 | 51,200.00 | 53,900.00 | 53,269.03 | 853,394 |
| 2024-02-14 | 46,750.00 | 50,900.00 | 46,250.00 | 50,100.00 | 49,513.51 | 649,826 |
| 2024-02-13 | 49,000.00 | 49,700.00 | 46,750.00 | 46,950.00 | 46,400.39 | 538,203 |
| 2024-02-08 | 48,250.00 | 49,650.00 | 46,850.00 | 48,350.00 | 47,784.00 | 433,945 |
| 2024-02-07 | 48,000.00 | 49,800.00 | 47,350.00 | 47,600.00 | 47,042.78 | 493,002 |
| 2024-02-06 | 50,800.00 | 51,300.00 | 49,000.00 | 49,950.00 | 49,365.27 | 223,969 |
| 2024-02-05 | 52,200.00 | 52,200.00 | 50,900.00 | 51,100.00 | 50,501.81 | 161,317 |
| 2024-02-02 | 51,900.00 | 53,000.00 | 51,700.00 | 52,100.00 | 51,490.10 | 212,371 |
| 2024-02-01 | 51,000.00 | 51,600.00 | 49,850.00 | 51,100.00 | 50,501.81 | 210,785 |
| 2024-01-31 | 52,000.00 | 52,600.00 | 51,100.00 | 51,600.00 | 50,995.95 | 195,507 |
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.