Wemade Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	51,400.00	53,000.00	50,600.00	52,400.00	51,786.59	288,187
2024-01-29	50,100.00	51,500.00	49,800.00	50,800.00	50,205.32	284,982
2024-01-26	49,500.00	51,400.00	49,500.00	50,000.00	49,414.68	291,939
2024-01-25	52,800.00	53,000.00	49,900.00	50,200.00	49,612.34	408,901
2024-01-24	53,800.00	53,800.00	52,500.00	53,100.00	52,478.39	292,686
2024-01-23	52,000.00	54,900.00	49,700.00	53,800.00	53,170.20	806,906
2024-01-22	55,000.00	56,100.00	51,400.00	51,700.00	51,094.78	541,656
2024-01-19	52,700.00	55,500.00	52,400.00	54,800.00	54,158.49	435,890
2024-01-18	53,700.00	54,000.00	52,100.00	52,600.00	51,984.25	261,626
2024-01-17	56,300.00	56,400.00	52,500.00	53,200.00	52,577.22	564,726
2024-01-16	56,600.00	57,700.00	55,500.00	56,500.00	55,838.59	287,239
2024-01-15	56,600.00	58,500.00	56,600.00	57,200.00	56,530.40	220,018
2024-01-12	62,000.00	62,000.00	57,600.00	57,800.00	57,123.37	713,604
2024-01-11	65,800.00	66,800.00	62,600.00	63,400.00	62,657.82	1,524,782
2024-01-10	61,200.00	62,000.00	59,200.00	61,700.00	60,977.72	451,213
2024-01-09	58,500.00	61,200.00	57,200.00	60,700.00	59,989.42	883,273
2024-01-08	56,300.00	57,000.00	55,200.00	56,200.00	55,542.10	260,426
2024-01-05	56,200.00	57,800.00	56,100.00	56,700.00	56,036.25	322,505
2024-01-04	57,600.00	57,700.00	55,100.00	56,600.00	55,937.42	800,076
2024-01-03	62,500.00	64,300.00	58,400.00	59,300.00	58,605.81	1,084,748
2024-01-02	60,900.00	61,500.00	60,300.00	61,100.00	60,384.74	380,349
2023-12-28	62,500.00	62,500.00	60,300.00	60,900.00	60,187.08	409,970
2023-12-27	61,100.00	63,800.00	61,100.00	61,800.00	61,076.55	565,557
2023-12-26	65,600.00	67,100.00	62,000.00	62,300.00	60,829.47	1,074,459
2023-12-22	70,800.00	72,000.00	60,000.00	61,700.00	60,243.64	2,103,022
2023-12-21	67,500.00	71,500.00	67,100.00	71,200.00	69,519.40	876,027
2023-12-20	67,300.00	70,000.00	65,600.00	68,900.00	67,273.69	849,519
2023-12-19	64,300.00	67,600.00	63,200.00	67,000.00	65,418.54	863,411
2023-12-18	65,300.00	66,800.00	63,800.00	65,100.00	63,563.38	667,233
2023-12-15	67,700.00	69,200.00	64,500.00	66,700.00	65,125.62	1,001,084
2023-12-14	70,000.00	70,500.00	68,500.00	69,800.00	68,152.44	697,275
2023-12-13	73,500.00	74,500.00	68,700.00	69,400.00	67,761.89	1,226,991
2023-12-12	65,900.00	73,300.00	64,700.00	71,500.00	69,812.32	2,000,697
2023-12-11	71,200.00	71,200.00	66,700.00	67,600.00	66,004.37	1,084,934
2023-12-08	71,000.00	76,400.00	70,000.00	71,500.00	69,812.32	3,285,572
2023-12-07	74,800.00	77,800.00	68,200.00	69,400.00	67,761.89	2,434,071
2023-12-06	68,100.00	71,100.00	65,900.00	69,400.00	67,761.89	2,105,687
2023-12-05	70,500.00	71,600.00	64,000.00	65,900.00	64,344.50	2,221,968
2023-12-04	62,700.00	71,700.00	61,200.00	68,600.00	66,980.77	4,743,175
2023-12-01	54,600.00	62,000.00	54,400.00	59,900.00	58,486.12	2,948,706
2023-11-30	53,000.00	54,900.00	52,400.00	53,600.00	52,334.83	538,872
2023-11-29	53,900.00	56,900.00	52,400.00	53,000.00	51,748.99	1,398,963
2023-11-28	51,500.00	52,200.00	49,500.00	51,500.00	50,284.40	432,251
2023-11-27	52,100.00	53,600.00	50,600.00	50,800.00	49,600.92	517,525
2023-11-24	54,200.00	54,200.00	51,200.00	51,600.00	50,382.04	488,333
2023-11-23	52,500.00	54,600.00	51,200.00	54,000.00	52,725.39	673,967
2023-11-22	53,200.00	53,200.00	50,600.00	51,600.00	50,382.04	567,828
2023-11-21	54,900.00	55,000.00	52,700.00	53,200.00	51,944.27	522,277
2023-11-20	54,200.00	55,100.00	53,000.00	54,400.00	53,115.95	449,721
2023-11-17	57,000.00	57,200.00	51,900.00	54,300.00	53,018.31	1,120,562
2023-11-16	57,600.00	59,500.00	56,700.00	57,600.00	56,240.41	894,547
2023-11-15	58,700.00	59,000.00	54,600.00	57,200.00	55,849.85	1,336,698
2023-11-14	57,500.00	60,000.00	56,800.00	59,800.00	58,388.48	878,421
2023-11-13	59,000.00	62,600.00	57,400.00	59,000.00	57,607.37	1,774,501
2023-11-10	57,200.00	60,500.00	56,800.00	58,500.00	57,119.17	1,905,574
2023-11-09	52,700.00	60,900.00	50,600.00	57,800.00	56,435.69	5,448,452
2023-11-08	45,000.00	55,900.00	44,950.00	53,100.00	51,846.63	7,238,252
2023-11-07	46,400.00	47,100.00	43,700.00	44,500.00	43,449.62	812,391
2023-11-06	45,000.00	46,900.00	44,100.00	46,400.00	45,304.78	1,738,346
2023-11-03	39,500.00	42,650.00	39,100.00	41,650.00	40,666.90	737,209

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.