Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40,150.00	40,650.00	38,900.00	40,000.00	39,055.84	377,978
2023-11-01	40,100.00	40,550.00	39,400.00	39,450.00	38,518.82	252,748
2023-10-31	39,950.00	40,500.00	38,950.00	39,250.00	38,323.55	393,942
2023-10-30	37,400.00	39,250.00	37,400.00	39,000.00	38,079.45	332,092
2023-10-27	37,850.00	38,500.00	36,800.00	37,400.00	36,517.21	246,427
2023-10-26	37,300.00	38,200.00	36,800.00	37,200.00	36,321.93	294,727
2023-10-25	37,500.00	38,900.00	37,000.00	38,250.00	37,347.15	522,681
2023-10-24	34,350.00	38,500.00	33,950.00	37,400.00	36,517.21	794,355
2023-10-23	33,550.00	34,400.00	33,450.00	33,650.00	32,855.73	184,360
2023-10-20	33,300.00	34,350.00	33,050.00	33,800.00	33,002.19	233,257
2023-10-19	33,800.00	34,300.00	33,150.00	33,850.00	33,051.01	232,338
2023-10-18	34,900.00	35,650.00	34,300.00	34,300.00	33,490.38	172,581
2023-10-17	34,100.00	35,600.00	34,050.00	35,000.00	34,173.86	314,999
2023-10-16	35,700.00	35,700.00	33,200.00	33,650.00	32,855.73	500,833
2023-10-13	36,300.00	36,850.00	35,550.00	35,700.00	34,857.34	178,106
2023-10-12	36,200.00	36,850.00	36,050.00	36,600.00	35,736.10	185,925
2023-10-11	35,400.00	36,650.00	35,400.00	35,900.00	35,052.62	197,411
2023-10-10	36,250.00	36,650.00	34,800.00	35,050.00	34,222.68	254,704
2023-10-06	34,800.00	36,850.00	34,800.00	36,100.00	35,247.90	204,614
2023-10-05	36,150.00	36,450.00	35,200.00	35,250.00	34,417.96	247,610
2023-10-04	36,600.00	37,450.00	35,550.00	35,750.00	34,906.16	319,625
2023-09-27	37,000.00	37,400.00	36,050.00	36,900.00	36,029.01	396,255
2023-09-26	37,050.00	38,650.00	36,600.00	37,850.00	36,956.59	667,544
2023-09-25	36,850.00	40,250.00	35,750.00	38,250.00	37,347.15	2,625,312
2023-09-22	35,450.00	36,450.00	34,300.00	35,000.00	34,173.86	911,354
2023-09-21	37,750.00	41,250.00	37,100.00	37,500.00	36,614.85	5,886,541
2023-09-20	35,050.00	35,050.00	33,200.00	33,550.00	32,758.09	534,295
2023-09-19	37,150.00	37,200.00	34,650.00	34,700.00	33,880.94	613,591
2023-09-18	34,300.00	39,500.00	34,250.00	38,250.00	37,347.15	1,585,695
2023-09-15	34,150.00	34,750.00	33,900.00	34,600.00	33,783.30	222,555
2023-09-14	34,450.00	34,450.00	33,350.00	34,150.00	33,343.93	242,097
2023-09-13	35,150.00	35,450.00	33,950.00	34,100.00	33,295.11	222,804
2023-09-12	34,500.00	36,050.00	34,450.00	35,050.00	34,222.68	317,836
2023-09-11	34,550.00	34,950.00	33,900.00	34,100.00	33,295.11	205,861
2023-09-08	35,000.00	35,250.00	34,300.00	34,500.00	33,685.66	182,314
2023-09-07	34,850.00	35,800.00	34,750.00	34,900.00	34,076.22	195,186
2023-09-06	35,600.00	35,800.00	34,800.00	34,850.00	34,027.40	249,779
2023-09-05	35,850.00	36,000.00	35,350.00	35,550.00	34,710.88	163,555
2023-09-04	35,900.00	36,350.00	35,450.00	35,800.00	34,954.98	166,822
2023-09-01	36,200.00	36,500.00	35,650.00	35,850.00	35,003.80	245,806
2023-08-31	37,400.00	37,450.00	35,900.00	36,100.00	35,247.90	406,102
2023-08-30	38,200.00	38,600.00	37,350.00	37,400.00	36,517.21	220,341
2023-08-29	37,100.00	37,700.00	37,000.00	37,650.00	36,761.31	177,398
2023-08-28	37,200.00	37,750.00	36,700.00	36,900.00	36,029.01	171,772
2023-08-25	36,350.00	38,300.00	36,350.00	36,650.00	35,784.92	275,677
2023-08-24	36,300.00	37,300.00	36,150.00	36,950.00	36,077.83	185,321
2023-08-23	37,800.00	38,000.00	35,750.00	35,850.00	35,003.80	360,906
2023-08-22	37,650.00	38,200.00	37,600.00	38,000.00	37,103.05	120,733
2023-08-21	38,300.00	38,850.00	37,450.00	37,600.00	36,712.49	159,047
2023-08-18	37,600.00	38,700.00	37,200.00	37,950.00	37,054.23	242,222
2023-08-17	38,400.00	39,100.00	37,950.00	38,100.00	37,200.69	212,694
2023-08-16	38,900.00	40,200.00	38,600.00	38,800.00	37,884.17	333,650
2023-08-14	38,400.00	40,050.00	38,100.00	39,600.00	38,665.28	499,187
2023-08-11	37,300.00	39,800.00	37,050.00	38,100.00	37,200.69	1,095,719
2023-08-10	42,400.00	42,450.00	37,000.00	37,050.00	36,175.47	2,065,374
2023-08-09	40,000.00	42,950.00	39,100.00	41,500.00	40,520.44	778,249
2023-08-08	41,250.00	43,600.00	40,500.00	42,700.00	41,692.11	626,210
2023-08-07	42,750.00	44,400.00	41,800.00	42,000.00	41,008.63	451,062
2023-08-04	43,700.00	44,500.00	42,400.00	43,100.00	42,082.67	609,074
2023-08-03	41,500.00	43,900.00	38,800.00	43,100.00	42,082.67	1,153,661

← NewerPage 13 of 21 · 1,223 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.