Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 43,900.00 | 45,900.00 | 43,250.00 | 43,750.00 | 42,717.33 | 1,048,479 |
| 2023-02-08 | 46,500.00 | 46,800.00 | 44,600.00 | 44,600.00 | 43,547.26 | 904,638 |
| 2023-02-07 | 44,900.00 | 46,150.00 | 44,700.00 | 46,100.00 | 45,011.86 | 937,131 |
| 2023-02-06 | 45,150.00 | 48,200.00 | 44,100.00 | 45,700.00 | 44,621.30 | 3,652,612 |
| 2023-02-03 | 39,550.00 | 46,050.00 | 39,300.00 | 44,500.00 | 43,449.62 | 5,524,077 |
| 2023-02-02 | 38,700.00 | 39,650.00 | 38,500.00 | 39,150.00 | 38,225.91 | 1,049,287 |
| 2023-02-01 | 39,250.00 | 39,300.00 | 37,500.00 | 38,050.00 | 37,151.87 | 820,309 |
| 2023-01-31 | 37,850.00 | 39,900.00 | 36,050.00 | 39,000.00 | 38,079.45 | 1,205,931 |
| 2023-01-30 | 38,250.00 | 39,500.00 | 37,850.00 | 38,150.00 | 37,249.51 | 1,366,693 |
| 2023-01-27 | 38,050.00 | 38,700.00 | 37,350.00 | 37,500.00 | 36,614.85 | 552,311 |
| 2023-01-26 | 37,500.00 | 37,850.00 | 36,850.00 | 37,350.00 | 36,468.39 | 455,722 |
| 2023-01-25 | 37,100.00 | 38,250.00 | 36,700.00 | 37,500.00 | 36,614.85 | 715,756 |
| 2023-01-20 | 36,300.00 | 36,600.00 | 35,600.00 | 36,050.00 | 35,199.08 | 425,467 |
| 2023-01-19 | 37,450.00 | 37,900.00 | 36,350.00 | 36,450.00 | 35,589.64 | 676,707 |
| 2023-01-18 | 38,750.00 | 38,900.00 | 37,200.00 | 38,050.00 | 37,151.87 | 737,339 |
| 2023-01-17 | 38,300.00 | 39,400.00 | 37,400.00 | 38,250.00 | 37,347.15 | 1,443,497 |
| 2023-01-16 | 36,100.00 | 38,000.00 | 36,000.00 | 37,500.00 | 36,614.85 | 1,346,923 |
| 2023-01-13 | 35,450.00 | 36,550.00 | 34,950.00 | 35,450.00 | 34,613.24 | 781,151 |
| 2023-01-12 | 35,850.00 | 35,900.00 | 34,500.00 | 35,200.00 | 34,369.14 | 438,231 |
| 2023-01-11 | 35,500.00 | 35,900.00 | 35,100.00 | 35,400.00 | 34,564.42 | 500,185 |
| 2023-01-10 | 34,800.00 | 36,100.00 | 34,550.00 | 34,800.00 | 33,978.58 | 761,839 |
| 2023-01-09 | 34,000.00 | 34,800.00 | 33,900.00 | 34,750.00 | 33,929.76 | 541,040 |
| 2023-01-06 | 33,100.00 | 33,900.00 | 32,500.00 | 33,400.00 | 32,611.63 | 390,006 |
| 2023-01-05 | 32,900.00 | 34,350.00 | 32,900.00 | 33,100.00 | 32,318.71 | 872,915 |
| 2023-01-04 | 31,650.00 | 34,450.00 | 31,500.00 | 32,850.00 | 32,074.61 | 1,029,652 |
| 2023-01-03 | 30,900.00 | 32,200.00 | 30,100.00 | 32,050.00 | 31,293.49 | 535,653 |
| 2023-01-02 | 32,400.00 | 32,750.00 | 30,850.00 | 31,150.00 | 30,414.74 | 440,919 |
| 2022-12-29 | 34,050.00 | 35,500.00 | 31,550.00 | 31,550.00 | 30,805.30 | 1,791,685 |
| 2022-12-28 | 33,700.00 | 34,000.00 | 32,500.00 | 32,800.00 | 32,025.79 | 549,832 |
| 2022-12-27 | 34,000.00 | 34,650.00 | 33,400.00 | 33,700.00 | 32,172.25 | 575,471 |
| 2022-12-26 | 34,050.00 | 34,650.00 | 33,350.00 | 34,200.00 | 32,649.58 | 461,163 |
| 2022-12-23 | 34,400.00 | 34,650.00 | 33,550.00 | 33,950.00 | 32,410.92 | 624,336 |
| 2022-12-22 | 35,200.00 | 35,650.00 | 34,300.00 | 35,000.00 | 33,413.32 | 722,588 |
| 2022-12-21 | 36,450.00 | 36,650.00 | 34,550.00 | 34,700.00 | 33,126.92 | 769,850 |
| 2022-12-20 | 36,800.00 | 37,500.00 | 35,700.00 | 35,950.00 | 34,320.25 | 722,318 |
| 2022-12-19 | 38,000.00 | 38,350.00 | 36,450.00 | 37,100.00 | 35,418.12 | 836,597 |
| 2022-12-16 | 37,900.00 | 39,750.00 | 37,800.00 | 37,950.00 | 36,229.58 | 1,295,023 |
| 2022-12-15 | 39,000.00 | 40,700.00 | 38,150.00 | 38,950.00 | 37,184.25 | 2,054,353 |
| 2022-12-14 | 36,200.00 | 40,000.00 | 35,650.00 | 38,950.00 | 37,184.25 | 4,380,366 |
| 2022-12-13 | 36,250.00 | 36,750.00 | 34,600.00 | 35,450.00 | 33,842.92 | 2,042,049 |
| 2022-12-12 | 32,750.00 | 36,000.00 | 32,700.00 | 35,900.00 | 34,272.52 | 4,035,984 |
| 2022-12-09 | 30,200.00 | 34,600.00 | 29,600.00 | 32,600.00 | 31,122.12 | 8,863,213 |
| 2022-12-08 | 30,250.00 | 31,650.00 | 28,600.00 | 30,050.00 | 28,687.72 | 6,481,284 |
| 2022-12-07 | 38,450.00 | 40,550.00 | 34,650.00 | 37,700.00 | 35,990.91 | 4,398,952 |
| 2022-12-06 | 38,100.00 | 40,350.00 | 37,450.00 | 37,700.00 | 35,990.91 | 1,857,941 |
| 2022-12-05 | 41,300.00 | 42,700.00 | 39,100.00 | 39,800.00 | 37,995.71 | 3,468,619 |
| 2022-12-02 | 37,900.00 | 44,600.00 | 35,050.00 | 39,550.00 | 37,757.05 | 9,814,845 |
| 2022-12-01 | 36,350.00 | 39,950.00 | 35,800.00 | 38,000.00 | 36,277.31 | 5,448,971 |
| 2022-11-30 | 34,900.00 | 36,500.00 | 34,500.00 | 35,450.00 | 33,842.92 | 2,151,292 |
| 2022-11-29 | 33,350.00 | 36,200.00 | 33,100.00 | 35,450.00 | 33,842.92 | 4,970,270 |
| 2022-11-28 | 37,550.00 | 38,400.00 | 32,200.00 | 34,000.00 | 32,458.65 | 7,612,390 |
| 2022-11-25 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 37,613.85 | 551,646 |
| 2022-11-24 | 57,700.00 | 59,900.00 | 54,000.00 | 56,200.00 | 53,652.24 | 1,788,315 |
| 2022-11-23 | 54,700.00 | 57,400.00 | 54,100.00 | 57,000.00 | 54,415.97 | 669,474 |
| 2022-11-22 | 53,600.00 | 54,800.00 | 52,400.00 | 53,400.00 | 50,979.17 | 357,622 |
| 2022-11-21 | 54,300.00 | 55,300.00 | 53,500.00 | 53,600.00 | 51,170.11 | 384,272 |
| 2022-11-18 | 55,700.00 | 55,800.00 | 54,100.00 | 54,200.00 | 51,742.91 | 561,337 |
| 2022-11-17 | 58,600.00 | 60,500.00 | 55,100.00 | 56,800.00 | 54,225.04 | 1,520,457 |
| 2022-11-16 | 57,700.00 | 58,900.00 | 56,600.00 | 57,000.00 | 54,415.97 | 832,770 |
| 2022-11-15 | 54,800.00 | 57,000.00 | 53,400.00 | 57,000.00 | 54,415.97 | 989,771 |
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.