Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15,510.00	15,970.00	15,160.00	15,160.00	15,160.00	141,797
2026-07-21	15,480.00	15,880.00	15,110.00	15,390.00	15,390.00	153,258
2026-07-20	16,100.00	16,460.00	15,480.00	15,480.00	15,480.00	127,940
2026-07-16	16,860.00	16,990.00	16,400.00	16,640.00	16,640.00	113,860
2026-07-15	17,090.00	17,580.00	16,720.00	17,050.00	17,050.00	169,925
2026-07-14	17,640.00	17,650.00	16,430.00	16,980.00	16,980.00	216,644
2026-07-13	18,850.00	19,340.00	17,520.00	17,670.00	17,670.00	213,363
2026-07-10	18,180.00	19,680.00	18,030.00	18,830.00	18,830.00	287,554
2026-07-09	17,400.00	18,380.00	17,090.00	18,380.00	18,380.00	344,096
2026-07-08	18,200.00	18,270.00	17,230.00	17,510.00	17,510.00	220,984
2026-07-07	19,760.00	20,150.00	18,150.00	18,670.00	18,670.00	373,592
2026-07-06	21,200.00	21,200.00	19,340.00	19,800.00	19,800.00	426,752
2026-07-03	20,850.00	21,300.00	18,720.00	19,180.00	19,180.00	565,455
2026-07-02	28,150.00	28,600.00	21,250.00	22,100.00	22,100.00	1,961,527
2026-07-01	25,100.00	25,100.00	25,100.00	25,100.00	25,100.00	76,880
2026-06-30	17,400.00	19,450.00	17,400.00	19,330.00	19,330.00	316,678
2026-06-29	14,020.00	17,490.00	14,020.00	17,260.00	17,260.00	275,485
2026-06-26	15,050.00	15,240.00	14,540.00	14,670.00	14,670.00	210,749
2026-06-25	15,170.00	15,630.00	15,150.00	15,170.00	15,170.00	154,485
2026-06-24	15,400.00	15,740.00	15,080.00	15,320.00	15,320.00	146,033
2026-06-23	15,850.00	16,260.00	15,370.00	15,410.00	15,410.00	169,896
2026-06-22	16,780.00	17,020.00	16,150.00	16,300.00	16,300.00	125,046
2026-06-19	17,910.00	17,950.00	16,540.00	16,900.00	16,900.00	150,762
2026-06-18	17,920.00	18,190.00	17,310.00	17,430.00	17,430.00	92,911
2026-06-17	18,050.00	18,520.00	17,720.00	18,160.00	18,160.00	98,941
2026-06-16	18,950.00	19,250.00	17,940.00	18,020.00	18,020.00	156,176
2026-06-15	18,150.00	18,570.00	17,810.00	18,140.00	18,140.00	100,932
2026-06-12	18,000.00	18,500.00	17,770.00	17,940.00	17,940.00	140,881
2026-06-11	16,350.00	17,890.00	16,340.00	17,890.00	17,890.00	332,700
2026-06-10	16,710.00	17,250.00	16,320.00	16,850.00	16,850.00	147,036
2026-06-09	16,910.00	17,590.00	16,910.00	17,020.00	17,020.00	167,397
2026-06-08	16,960.00	17,890.00	16,960.00	17,150.00	17,150.00	123,403
2026-06-05	18,860.00	18,980.00	18,300.00	18,420.00	18,420.00	114,709
2026-06-04	19,330.00	19,700.00	18,720.00	19,290.00	19,290.00	130,557
2026-06-02	18,780.00	19,650.00	18,620.00	19,520.00	19,520.00	190,165
2026-06-01	19,110.00	19,500.00	18,520.00	19,270.00	19,270.00	209,111
2026-05-29	18,880.00	19,570.00	18,880.00	19,540.00	19,540.00	193,484
2026-05-28	19,240.00	19,480.00	18,150.00	19,000.00	19,000.00	189,741
2026-05-27	19,810.00	19,950.00	19,220.00	19,230.00	19,230.00	161,611
2026-05-26	20,800.00	21,200.00	19,860.00	19,940.00	19,940.00	167,238
2026-05-22	19,930.00	21,050.00	19,930.00	20,550.00	20,550.00	120,959
2026-05-21	19,790.00	20,600.00	19,740.00	19,740.00	19,740.00	158,948
2026-05-20	20,000.00	20,450.00	19,390.00	19,590.00	19,590.00	147,408
2026-05-19	20,400.00	20,750.00	19,710.00	20,250.00	20,250.00	159,540
2026-05-18	20,250.00	20,500.00	19,810.00	20,200.00	20,200.00	133,604
2026-05-15	22,500.00	22,500.00	20,350.00	20,700.00	20,700.00	205,272
2026-05-14	21,600.00	22,300.00	20,950.00	21,900.00	21,900.00	283,090
2026-05-13	22,250.00	23,000.00	21,300.00	21,300.00	21,300.00	123,234
2026-05-12	22,000.00	22,000.00	20,800.00	21,250.00	21,250.00	137,626
2026-05-11	22,550.00	22,700.00	21,750.00	21,800.00	21,800.00	127,523
2026-05-08	23,000.00	23,400.00	22,750.00	22,850.00	22,850.00	99,696
2026-05-07	23,300.00	23,600.00	22,700.00	22,900.00	22,900.00	107,039
2026-05-06	24,200.00	24,500.00	23,700.00	23,700.00	23,700.00	142,197
2026-05-04	25,050.00	25,100.00	24,150.00	24,400.00	24,400.00	140,313
2026-04-30	25,000.00	26,100.00	24,700.00	24,950.00	24,950.00	418,233
2026-04-29	24,000.00	26,100.00	23,550.00	25,050.00	25,050.00	560,815
2026-04-28	22,700.00	24,500.00	22,700.00	24,350.00	24,350.00	302,655
2026-04-27	23,200.00	23,350.00	22,800.00	22,800.00	22,800.00	99,793
2026-04-24	22,900.00	23,250.00	22,300.00	23,150.00	23,150.00	185,004
2026-04-23	23,850.00	23,950.00	22,750.00	22,900.00	22,900.00	184,614

← NewerPage 2 of 5 · 246 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.