Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	25,450.00	25,550.00	23,825.00	24,100.00	24,100.00	438,082
2026-04-20	26,550.00	26,550.00	24,550.00	25,950.00	25,950.00	1,370,846
2026-04-17	22,000.00	22,200.00	21,650.00	21,750.00	21,750.00	74,518
2026-04-16	21,450.00	22,300.00	21,400.00	22,050.00	22,050.00	104,429
2026-04-15	21,450.00	21,750.00	21,150.00	21,300.00	21,300.00	77,132
2026-04-14	20,650.00	21,350.00	20,650.00	21,100.00	21,100.00	92,269
2026-04-13	20,400.00	20,700.00	20,050.00	20,400.00	20,400.00	87,957
2026-04-10	20,550.00	20,900.00	20,350.00	20,700.00	20,700.00	118,373
2026-04-09	20,350.00	20,650.00	20,100.00	20,650.00	20,650.00	122,644
2026-04-08	20,150.00	20,850.00	20,050.00	20,550.00	20,550.00	141,299
2026-04-07	19,570.00	20,150.00	19,320.00	19,400.00	19,400.00	109,876
2026-04-06	19,930.00	20,050.00	19,330.00	19,550.00	19,550.00	158,151
2026-04-03	20,450.00	20,550.00	19,900.00	20,000.00	20,000.00	108,639
2026-04-02	21,450.00	21,650.00	19,990.00	20,250.00	20,250.00	182,514
2026-04-01	21,100.00	21,600.00	21,000.00	21,400.00	21,400.00	95,232
2026-03-31	20,650.00	21,400.00	20,450.00	20,650.00	20,650.00	109,311
2026-03-30	20,950.00	21,200.00	20,800.00	20,850.00	20,850.00	78,049
2026-03-27	20,500.00	21,800.00	20,400.00	21,750.00	21,750.00	118,236
2026-03-26	21,850.00	22,150.00	20,950.00	20,950.00	20,950.00	154,883
2026-03-25	21,900.00	22,200.00	21,400.00	22,100.00	22,100.00	120,968
2026-03-24	21,050.00	21,400.00	20,400.00	21,400.00	21,400.00	129,391
2026-03-23	21,200.00	21,400.00	20,550.00	20,600.00	20,600.00	154,361
2026-03-20	22,050.00	22,500.00	21,950.00	22,000.00	22,000.00	110,842
2026-03-19	22,400.00	22,550.00	22,000.00	22,100.00	22,100.00	137,027
2026-03-18	23,150.00	23,200.00	22,650.00	22,900.00	22,900.00	75,445
2026-03-17	22,750.00	23,950.00	22,700.00	22,700.00	22,700.00	104,734
2026-03-16	23,000.00	23,400.00	22,550.00	22,650.00	22,650.00	90,145
2026-03-13	22,000.00	23,300.00	21,900.00	23,000.00	23,000.00	131,252
2026-03-12	22,450.00	22,650.00	22,150.00	22,550.00	22,550.00	146,802
2026-03-11	23,250.00	23,300.00	22,500.00	22,500.00	22,500.00	152,203
2026-03-10	24,100.00	24,100.00	23,000.00	23,050.00	23,050.00	138,554
2026-03-09	22,100.00	23,300.00	22,000.00	23,200.00	23,200.00	135,748
2026-03-06	22,250.00	23,600.00	22,200.00	23,400.00	23,400.00	163,167
2026-03-05	22,000.00	23,650.00	21,900.00	22,700.00	22,700.00	316,632
2026-03-04	24,100.00	24,300.00	21,000.00	21,000.00	21,000.00	406,773
2026-03-03	25,850.00	26,300.00	24,650.00	24,700.00	24,700.00	231,169
2026-02-27	26,100.00	26,350.00	25,700.00	26,000.00	26,000.00	143,635
2026-02-26	27,050.00	27,400.00	26,150.00	26,300.00	26,300.00	202,169
2026-02-25	27,000.00	27,050.00	26,550.00	26,550.00	26,550.00	99,862
2026-02-24	27,250.00	27,400.00	26,700.00	26,850.00	26,850.00	174,891
2026-02-23	28,200.00	28,350.00	27,500.00	27,500.00	27,500.00	133,789
2026-02-20	28,100.00	28,300.00	27,800.00	27,900.00	27,900.00	97,210
2026-02-19	27,800.00	28,350.00	27,650.00	28,050.00	28,050.00	227,122
2026-02-13	28,200.00	28,350.00	27,600.00	27,600.00	27,600.00	190,926
2026-02-12	28,900.00	28,950.00	28,050.00	28,650.00	28,650.00	257,944
2026-02-11	29,800.00	30,000.00	29,600.00	29,800.00	29,800.00	70,493
2026-02-10	29,850.00	30,250.00	29,500.00	29,500.00	29,500.00	82,267
2026-02-09	28,450.00	30,000.00	28,400.00	29,800.00	29,800.00	140,914
2026-02-06	28,450.00	28,600.00	27,650.00	28,200.00	28,200.00	116,389
2026-02-05	29,150.00	29,750.00	28,900.00	29,000.00	29,000.00	155,792
2026-02-04	29,350.00	30,300.00	28,950.00	29,700.00	29,700.00	145,755
2026-02-03	31,000.00	31,050.00	28,850.00	29,500.00	29,500.00	266,382
2026-02-02	31,600.00	31,600.00	29,800.00	29,900.00	29,900.00	376,559
2026-01-30	33,650.00	34,850.00	31,500.00	32,650.00	32,650.00	467,560
2026-01-29	32,450.00	33,800.00	31,800.00	33,600.00	33,600.00	522,146
2026-01-28	31,650.00	33,100.00	31,200.00	32,150.00	32,150.00	632,927
2026-01-27	29,800.00	31,600.00	29,450.00	30,800.00	30,800.00	456,683
2026-01-26	28,500.00	30,150.00	28,300.00	30,000.00	30,000.00	658,279
2026-01-23	25,850.00	27,450.00	25,650.00	27,350.00	27,350.00	336,766
2026-01-22	25,450.00	25,950.00	25,400.00	25,850.00	25,850.00	123,000

← NewerPage 3 of 21 · 1,227 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.