Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	56,000.00	56,500.00	53,200.00	54,300.00	51,838.37	1,131,042
2022-11-11	57,100.00	61,400.00	56,600.00	57,500.00	54,893.30	2,688,710
2022-11-10	52,600.00	57,800.00	51,900.00	55,300.00	52,793.04	1,773,779
2022-11-09	53,700.00	56,200.00	53,200.00	55,000.00	52,506.64	1,176,374
2022-11-08	56,100.00	57,500.00	51,200.00	55,300.00	52,793.04	2,260,890
2022-11-07	54,300.00	57,300.00	53,700.00	54,800.00	52,315.71	1,819,494
2022-11-04	53,800.00	54,700.00	51,000.00	52,300.00	49,929.04	1,119,365
2022-11-03	54,500.00	55,800.00	52,600.00	53,600.00	51,170.11	1,479,968
2022-11-02	45,450.00	58,600.00	45,350.00	55,700.00	53,174.91	7,810,654
2022-11-01	44,800.00	46,950.00	44,200.00	45,850.00	43,771.44	1,417,666
2022-10-31	45,400.00	46,300.00	43,200.00	44,350.00	42,339.44	1,136,691
2022-10-28	47,100.00	49,450.00	43,550.00	44,650.00	42,625.84	4,418,232
2022-10-27	53,300.00	58,100.00	52,300.00	56,200.00	53,652.24	2,543,087
2022-10-26	48,500.00	53,400.00	46,500.00	52,700.00	50,310.91	2,915,749
2022-10-25	50,900.00	51,700.00	47,300.00	47,700.00	45,537.58	838,892
2022-10-24	49,000.00	54,300.00	48,800.00	50,800.00	48,497.04	2,195,815
2022-10-21	46,800.00	49,150.00	45,550.00	47,100.00	44,964.78	742,878
2022-10-20	52,300.00	52,300.00	47,000.00	47,650.00	45,489.84	1,436,747
2022-10-19	50,600.00	59,100.00	50,500.00	50,800.00	48,497.04	2,710,028
2022-10-18	46,150.00	54,200.00	45,500.00	50,300.00	48,019.71	3,374,184
2022-10-17	41,800.00	44,850.00	40,850.00	43,100.00	41,146.11	892,999
2022-10-14	40,000.00	45,700.00	40,000.00	43,300.00	41,337.05	1,370,173
2022-10-13	40,000.00	40,300.00	38,200.00	38,800.00	37,041.05	357,387
2022-10-12	40,500.00	41,250.00	39,800.00	40,900.00	39,045.85	296,292
2022-10-11	42,300.00	42,600.00	40,600.00	40,600.00	38,759.45	380,945
2022-10-07	44,950.00	45,000.00	43,200.00	43,500.00	41,527.98	354,970
2022-10-06	44,550.00	45,600.00	44,550.00	45,400.00	43,341.84	180,202
2022-10-05	48,000.00	48,100.00	44,250.00	44,550.00	42,530.38	311,729
2022-10-04	46,650.00	47,250.00	46,250.00	47,100.00	44,964.78	198,113
2022-09-30	44,600.00	46,350.00	44,500.00	45,800.00	43,723.71	205,155
2022-09-29	47,050.00	47,850.00	45,700.00	45,800.00	43,723.71	245,849
2022-09-28	48,150.00	49,050.00	45,600.00	46,100.00	44,010.11	391,409
2022-09-27	48,000.00	49,100.00	46,650.00	48,150.00	45,967.18	334,795
2022-09-26	48,050.00	50,000.00	47,950.00	48,300.00	46,110.38	421,570
2022-09-23	50,700.00	50,900.00	48,800.00	49,050.00	46,826.38	258,224
2022-09-22	51,400.00	51,500.00	49,600.00	50,600.00	48,306.11	348,982
2022-09-21	51,800.00	53,200.00	51,500.00	52,700.00	50,310.91	203,119
2022-09-20	52,900.00	53,600.00	52,100.00	52,100.00	49,738.11	182,652
2022-09-19	54,100.00	54,600.00	52,300.00	52,600.00	50,215.44	229,920
2022-09-16	55,000.00	56,000.00	54,300.00	54,700.00	52,220.24	267,974
2022-09-15	57,300.00	57,400.00	55,000.00	56,200.00	53,652.24	219,287
2022-09-14	56,200.00	57,900.00	55,500.00	56,800.00	54,225.04	247,139
2022-09-13	57,300.00	59,300.00	57,300.00	59,200.00	56,516.24	350,342
2022-09-08	56,000.00	57,100.00	55,500.00	55,700.00	53,174.91	260,901
2022-09-07	56,500.00	56,900.00	54,300.00	55,100.00	52,602.11	265,035
2022-09-06	56,400.00	57,800.00	56,400.00	57,100.00	54,511.44	167,342
2022-09-05	57,600.00	58,500.00	56,400.00	56,800.00	54,225.04	305,169
2022-09-02	60,400.00	60,400.00	58,200.00	58,400.00	55,752.50	246,937
2022-09-01	61,300.00	61,700.00	59,500.00	59,800.00	57,089.04	259,867
2022-08-31	61,000.00	62,300.00	60,800.00	62,100.00	59,284.77	178,961
2022-08-30	61,000.00	62,100.00	60,900.00	61,600.00	58,807.44	191,894
2022-08-29	59,300.00	60,700.00	59,100.00	60,100.00	57,375.44	285,687
2022-08-26	65,000.00	65,100.00	62,500.00	62,900.00	60,048.50	307,750
2022-08-25	62,800.00	65,100.00	62,700.00	64,300.00	61,385.03	232,947
2022-08-24	63,000.00	63,700.00	62,000.00	63,100.00	60,239.44	190,660
2022-08-23	63,000.00	64,400.00	62,000.00	62,400.00	59,571.17	264,606
2022-08-22	63,600.00	65,400.00	63,600.00	63,700.00	60,812.24	258,312
2022-08-19	67,900.00	68,200.00	65,000.00	65,000.00	62,053.30	397,621
2022-08-18	68,200.00	68,500.00	66,500.00	67,900.00	64,821.83	364,516
2022-08-17	69,700.00	70,900.00	68,900.00	69,000.00	65,871.97	293,854

← NewerPage 17 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.