Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 37,000.00 | 42,900.00 | 36,100.00 | 42,250.00 | 41,252.73 | 1,883,774 |
| 2023-08-01 | 36,300.00 | 37,900.00 | 35,900.00 | 36,700.00 | 35,833.74 | 272,437 |
| 2023-07-31 | 36,350.00 | 36,800.00 | 35,250.00 | 36,550.00 | 35,687.28 | 198,153 |
| 2023-07-28 | 36,350.00 | 36,900.00 | 35,200.00 | 35,900.00 | 35,052.62 | 164,940 |
| 2023-07-27 | 34,400.00 | 37,800.00 | 34,400.00 | 36,350.00 | 35,492.00 | 384,601 |
| 2023-07-26 | 35,750.00 | 36,300.00 | 34,400.00 | 34,400.00 | 33,588.02 | 626,632 |
| 2023-07-25 | 37,250.00 | 37,450.00 | 36,300.00 | 36,350.00 | 35,492.00 | 322,856 |
| 2023-07-24 | 37,500.00 | 37,800.00 | 36,850.00 | 37,300.00 | 36,419.57 | 364,043 |
| 2023-07-21 | 38,700.00 | 38,750.00 | 37,400.00 | 38,000.00 | 37,103.05 | 295,594 |
| 2023-07-20 | 38,900.00 | 39,750.00 | 38,700.00 | 38,800.00 | 37,884.17 | 207,121 |
| 2023-07-19 | 38,950.00 | 39,500.00 | 38,500.00 | 38,600.00 | 37,688.89 | 172,748 |
| 2023-07-18 | 39,600.00 | 40,200.00 | 38,550.00 | 38,900.00 | 37,981.81 | 237,524 |
| 2023-07-17 | 39,550.00 | 40,200.00 | 39,100.00 | 39,650.00 | 38,714.10 | 163,388 |
| 2023-07-14 | 41,050.00 | 41,450.00 | 39,700.00 | 40,050.00 | 39,104.66 | 226,942 |
| 2023-07-13 | 40,200.00 | 41,050.00 | 40,200.00 | 40,250.00 | 39,299.94 | 201,100 |
| 2023-07-12 | 41,000.00 | 41,050.00 | 39,150.00 | 40,200.00 | 39,251.12 | 249,092 |
| 2023-07-11 | 38,000.00 | 39,500.00 | 38,000.00 | 39,450.00 | 38,518.82 | 234,435 |
| 2023-07-10 | 38,900.00 | 39,400.00 | 37,700.00 | 37,850.00 | 36,956.59 | 266,099 |
| 2023-07-07 | 39,150.00 | 39,650.00 | 38,500.00 | 38,900.00 | 37,981.81 | 214,528 |
| 2023-07-06 | 40,500.00 | 40,650.00 | 39,200.00 | 39,250.00 | 38,323.55 | 304,202 |
| 2023-07-05 | 40,800.00 | 41,400.00 | 40,250.00 | 40,300.00 | 39,348.76 | 170,632 |
| 2023-07-04 | 42,000.00 | 42,000.00 | 40,500.00 | 41,000.00 | 40,032.24 | 220,044 |
| 2023-07-03 | 38,500.00 | 42,250.00 | 38,500.00 | 41,950.00 | 40,959.81 | 568,057 |
| 2023-06-30 | 40,400.00 | 41,650.00 | 37,000.00 | 39,050.00 | 38,128.27 | 725,957 |
| 2023-06-29 | 41,050.00 | 41,550.00 | 40,500.00 | 40,600.00 | 39,641.68 | 193,930 |
| 2023-06-28 | 41,750.00 | 42,300.00 | 40,650.00 | 41,050.00 | 40,081.06 | 289,899 |
| 2023-06-27 | 41,550.00 | 42,000.00 | 41,400.00 | 41,900.00 | 40,910.99 | 186,715 |
| 2023-06-26 | 42,200.00 | 42,350.00 | 41,400.00 | 41,700.00 | 40,715.72 | 225,849 |
| 2023-06-23 | 43,000.00 | 43,100.00 | 42,200.00 | 42,200.00 | 41,203.91 | 222,246 |
| 2023-06-22 | 42,600.00 | 43,500.00 | 42,450.00 | 42,650.00 | 41,643.29 | 194,474 |
| 2023-06-21 | 43,500.00 | 43,950.00 | 42,250.00 | 42,550.00 | 41,545.65 | 299,575 |
| 2023-06-20 | 43,700.00 | 44,300.00 | 43,200.00 | 43,300.00 | 42,277.95 | 317,654 |
| 2023-06-19 | 44,000.00 | 45,250.00 | 43,050.00 | 43,500.00 | 42,473.23 | 408,904 |
| 2023-06-16 | 42,950.00 | 45,350.00 | 42,950.00 | 43,300.00 | 42,277.95 | 727,634 |
| 2023-06-15 | 43,850.00 | 44,050.00 | 41,900.00 | 42,350.00 | 41,350.37 | 598,270 |
| 2023-06-14 | 45,300.00 | 45,800.00 | 43,600.00 | 43,750.00 | 42,717.33 | 574,117 |
| 2023-06-13 | 44,500.00 | 45,100.00 | 44,250.00 | 44,750.00 | 43,693.72 | 314,479 |
| 2023-06-12 | 45,500.00 | 45,550.00 | 44,250.00 | 44,350.00 | 43,303.17 | 560,102 |
| 2023-06-09 | 46,550.00 | 46,850.00 | 45,850.00 | 46,150.00 | 45,060.68 | 258,865 |
| 2023-06-08 | 44,800.00 | 46,550.00 | 44,200.00 | 46,500.00 | 45,402.42 | 652,999 |
| 2023-06-07 | 46,000.00 | 46,250.00 | 45,100.00 | 45,100.00 | 44,035.46 | 412,900 |
| 2023-06-05 | 46,250.00 | 46,600.00 | 45,550.00 | 46,050.00 | 44,963.04 | 233,489 |
| 2023-06-02 | 46,450.00 | 47,250.00 | 44,900.00 | 46,300.00 | 45,207.14 | 559,966 |
| 2023-06-01 | 46,600.00 | 47,400.00 | 46,450.00 | 46,950.00 | 45,841.79 | 239,676 |
| 2023-05-31 | 47,400.00 | 47,750.00 | 46,500.00 | 47,450.00 | 46,329.99 | 311,354 |
| 2023-05-30 | 45,600.00 | 47,400.00 | 45,550.00 | 47,300.00 | 46,183.53 | 516,342 |
| 2023-05-26 | 45,900.00 | 46,300.00 | 45,000.00 | 45,200.00 | 44,133.10 | 296,372 |
| 2023-05-25 | 44,500.00 | 47,850.00 | 44,450.00 | 45,450.00 | 44,377.20 | 999,771 |
| 2023-05-24 | 45,250.00 | 45,400.00 | 44,550.00 | 44,600.00 | 43,547.26 | 425,063 |
| 2023-05-23 | 46,550.00 | 47,150.00 | 45,750.00 | 45,900.00 | 44,816.58 | 378,477 |
| 2023-05-22 | 45,700.00 | 46,800.00 | 45,250.00 | 46,550.00 | 45,451.24 | 371,124 |
| 2023-05-19 | 45,800.00 | 47,150.00 | 45,700.00 | 46,550.00 | 45,451.24 | 461,203 |
| 2023-05-18 | 46,650.00 | 46,800.00 | 44,700.00 | 45,550.00 | 44,474.84 | 402,416 |
| 2023-05-17 | 46,800.00 | 46,850.00 | 45,100.00 | 45,950.00 | 44,865.40 | 497,000 |
| 2023-05-16 | 44,500.00 | 47,400.00 | 44,500.00 | 46,250.00 | 45,158.32 | 1,085,568 |
| 2023-05-15 | 42,000.00 | 45,600.00 | 42,000.00 | 43,650.00 | 42,619.69 | 1,009,047 |
| 2023-05-12 | 47,350.00 | 47,800.00 | 43,800.00 | 44,400.00 | 43,351.98 | 1,737,806 |
| 2023-05-11 | 48,550.00 | 49,750.00 | 47,450.00 | 48,850.00 | 47,696.95 | 994,437 |
| 2023-05-10 | 52,200.00 | 53,500.00 | 47,600.00 | 48,300.00 | 47,159.93 | 2,141,725 |
| 2023-05-09 | 50,400.00 | 56,000.00 | 49,200.00 | 53,500.00 | 52,237.19 | 2,417,157 |
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.