Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	53,400.00	55,300.00	51,000.00	51,000.00	49,796.20	926,727
2023-05-04	53,300.00	54,300.00	51,900.00	52,900.00	51,651.35	689,139
2023-05-03	55,300.00	57,500.00	53,300.00	54,400.00	53,115.95	1,692,590
2023-05-02	58,200.00	58,300.00	54,100.00	54,400.00	53,115.95	2,079,990
2023-04-28	53,000.00	57,100.00	52,300.00	55,600.00	54,287.62	4,566,586
2023-04-27	49,550.00	49,900.00	46,050.00	48,200.00	47,062.29	1,279,326
2023-04-26	52,000.00	52,500.00	49,550.00	49,550.00	48,380.42	850,879
2023-04-25	50,900.00	53,500.00	49,250.00	51,700.00	50,479.68	1,575,466
2023-04-24	51,200.00	52,400.00	50,300.00	51,300.00	50,089.12	423,164
2023-04-21	53,600.00	54,200.00	50,700.00	50,800.00	49,600.92	811,082
2023-04-20	53,100.00	54,500.00	52,400.00	53,600.00	52,334.83	705,476
2023-04-19	57,800.00	60,700.00	53,400.00	53,900.00	52,627.75	2,337,962
2023-04-18	57,000.00	58,400.00	53,700.00	56,700.00	55,361.66	1,818,284
2023-04-17	54,800.00	56,500.00	54,100.00	55,700.00	54,385.26	1,169,572
2023-04-14	52,700.00	54,900.00	52,000.00	53,900.00	52,627.75	1,488,449
2023-04-13	48,500.00	52,400.00	48,500.00	52,200.00	50,967.87	1,505,147
2023-04-12	48,850.00	49,300.00	48,150.00	48,400.00	47,257.57	582,223
2023-04-11	49,500.00	49,700.00	48,000.00	48,550.00	47,404.03	914,732
2023-04-10	51,700.00	52,200.00	50,100.00	50,500.00	49,308.00	717,329
2023-04-07	52,100.00	53,400.00	51,100.00	52,300.00	51,065.51	829,787
2023-04-06	50,700.00	53,900.00	50,200.00	51,400.00	50,186.76	1,336,235
2023-04-05	48,750.00	51,500.00	48,150.00	51,100.00	49,893.84	1,152,364
2023-04-04	47,700.00	50,600.00	47,350.00	49,300.00	48,136.33	906,459
2023-04-03	49,750.00	49,800.00	47,850.00	48,100.00	46,964.65	738,025
2023-03-31	49,700.00	50,700.00	48,700.00	50,200.00	49,015.08	635,146
2023-03-30	49,700.00	52,100.00	48,550.00	49,650.00	48,478.06	1,078,050
2023-03-29	49,750.00	49,750.00	48,150.00	48,900.00	47,745.77	948,827
2023-03-28	46,900.00	53,500.00	46,800.00	50,800.00	49,600.92	3,627,379
2023-03-27	48,100.00	48,250.00	45,450.00	45,600.00	44,523.66	857,466
2023-03-24	48,050.00	49,000.00	47,000.00	47,950.00	46,818.19	719,954
2023-03-23	48,300.00	48,650.00	47,150.00	47,950.00	46,818.19	867,077
2023-03-22	50,500.00	50,700.00	49,000.00	49,050.00	47,892.23	702,707
2023-03-21	52,000.00	52,400.00	49,550.00	50,100.00	48,917.44	896,602
2023-03-20	52,700.00	53,400.00	51,000.00	51,100.00	49,893.84	1,284,421
2023-03-17	50,900.00	55,600.00	49,450.00	54,500.00	53,213.59	2,263,656
2023-03-16	50,300.00	51,300.00	46,650.00	50,400.00	49,210.36	997,457
2023-03-15	51,400.00	51,700.00	50,100.00	50,200.00	49,015.08	502,160
2023-03-14	51,700.00	52,400.00	49,800.00	50,100.00	48,917.44	875,760
2023-03-13	49,050.00	50,800.00	48,200.00	50,700.00	49,503.28	1,037,285
2023-03-10	47,150.00	47,900.00	46,550.00	47,700.00	46,574.09	567,523
2023-03-09	48,900.00	49,800.00	47,650.00	48,650.00	47,501.67	647,660
2023-03-08	49,000.00	51,000.00	48,350.00	49,500.00	48,331.60	644,383
2023-03-07	52,200.00	52,400.00	49,750.00	49,850.00	48,673.34	946,902
2023-03-06	52,700.00	53,100.00	51,500.00	52,700.00	51,456.07	630,745
2023-03-03	52,400.00	54,500.00	51,300.00	52,400.00	51,163.15	836,835
2023-03-02	53,700.00	53,900.00	51,300.00	51,500.00	50,284.40	721,917
2023-02-28	52,400.00	54,200.00	51,700.00	53,400.00	52,139.55	745,668
2023-02-27	56,000.00	56,100.00	51,800.00	52,400.00	51,163.15	1,380,968
2023-02-24	56,600.00	58,400.00	55,000.00	56,800.00	55,459.30	1,350,104
2023-02-23	58,700.00	59,200.00	55,600.00	56,300.00	54,971.10	1,525,726
2023-02-22	58,500.00	64,200.00	58,200.00	59,500.00	58,095.57	3,774,341
2023-02-21	57,900.00	60,400.00	57,100.00	58,400.00	57,021.53	2,699,388
2023-02-20	54,400.00	59,700.00	52,500.00	58,500.00	57,119.17	3,850,881
2023-02-17	53,900.00	57,300.00	52,300.00	54,500.00	53,213.59	5,536,227
2023-02-16	43,600.00	54,800.00	43,050.00	54,800.00	53,506.50	7,435,191
2023-02-15	43,300.00	44,450.00	41,750.00	42,200.00	41,203.91	1,062,651
2023-02-14	43,200.00	44,250.00	42,100.00	42,300.00	41,301.55	1,515,745
2023-02-13	40,800.00	42,000.00	40,300.00	41,250.00	40,276.34	641,326
2023-02-10	42,750.00	43,050.00	40,450.00	40,700.00	39,739.32	1,084,790
2023-02-09	43,900.00	45,900.00	43,250.00	43,750.00	42,717.33	1,048,479

← NewerPage 15 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.