Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 25,450.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,850.00 | 123,000 |
| 2026-01-21 | 25,800.00 | 26,000.00 | 25,250.00 | 25,450.00 | 25,450.00 | 170,654 |
| 2026-01-20 | 25,900.00 | 26,500.00 | 25,850.00 | 26,100.00 | 26,100.00 | 110,878 |
| 2026-01-19 | 26,550.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | 132,828 |
| 2026-01-16 | 26,950.00 | 27,150.00 | 26,300.00 | 26,400.00 | 26,400.00 | 145,013 |
| 2026-01-15 | 28,300.00 | 28,400.00 | 25,850.00 | 26,950.00 | 26,950.00 | 420,967 |
| 2026-01-14 | 28,700.00 | 30,200.00 | 28,450.00 | 28,850.00 | 28,850.00 | 356,883 |
| 2026-01-13 | 27,850.00 | 28,900.00 | 27,500.00 | 28,650.00 | 28,650.00 | 240,885 |
| 2026-01-12 | 28,000.00 | 29,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | 263,648 |
| 2026-01-09 | 24,750.00 | 28,650.00 | 24,650.00 | 28,200.00 | 28,200.00 | 537,878 |
| 2026-01-08 | 25,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | 213,460 |
| 2026-01-07 | 25,900.00 | 25,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | 163,907 |
| 2026-01-06 | 26,150.00 | 26,600.00 | 25,850.00 | 26,000.00 | 26,000.00 | 92,068 |
| 2026-01-05 | 27,300.00 | 28,350.00 | 25,800.00 | 26,000.00 | 26,000.00 | 231,645 |
| 2026-01-02 | 25,000.00 | 26,950.00 | 25,000.00 | 26,800.00 | 26,800.00 | 201,677 |
| 2025-12-30 | 25,050.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,950.00 | 84,249 |
| 2025-12-29 | 25,200.00 | 25,450.00 | 24,650.00 | 25,300.00 | 25,300.00 | 91,925 |
| 2025-12-26 | 25,450.00 | 25,500.00 | 25,050.00 | 25,200.00 | 24,905.00 | 110,370 |
| 2025-12-24 | 25,550.00 | 25,700.00 | 25,000.00 | 25,200.00 | 24,905.00 | 133,228 |
| 2025-12-23 | 26,150.00 | 26,150.00 | 25,450.00 | 25,500.00 | 25,201.49 | 115,244 |
| 2025-12-22 | 26,350.00 | 26,600.00 | 26,000.00 | 26,050.00 | 25,745.05 | 96,668 |
| 2025-12-19 | 26,000.00 | 26,600.00 | 25,650.00 | 26,050.00 | 25,745.05 | 185,345 |
| 2025-12-18 | 26,150.00 | 26,800.00 | 25,750.00 | 25,850.00 | 25,547.39 | 153,069 |
| 2025-12-17 | 26,100.00 | 26,250.00 | 25,650.00 | 26,150.00 | 25,843.88 | 90,037 |
| 2025-12-16 | 27,000.00 | 27,000.00 | 25,800.00 | 25,950.00 | 25,646.22 | 176,870 |
| 2025-12-15 | 28,350.00 | 28,350.00 | 27,000.00 | 27,100.00 | 26,782.76 | 99,998 |
| 2025-12-12 | 27,500.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,128.66 | 48,892 |
| 2025-12-11 | 27,600.00 | 27,750.00 | 27,000.00 | 27,650.00 | 27,326.32 | 128,772 |
| 2025-12-10 | 27,900.00 | 28,000.00 | 27,450.00 | 27,650.00 | 27,326.32 | 75,246 |
| 2025-12-09 | 27,600.00 | 28,350.00 | 27,200.00 | 28,150.00 | 27,820.47 | 99,571 |
| 2025-12-08 | 27,850.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,276.90 | 60,591 |
| 2025-12-05 | 28,800.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,573.39 | 115,470 |
| 2025-12-04 | 28,900.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,512.27 | 143,049 |
| 2025-12-03 | 28,750.00 | 29,500.00 | 28,300.00 | 28,450.00 | 28,116.95 | 126,016 |
| 2025-12-02 | 28,350.00 | 28,900.00 | 28,150.00 | 28,500.00 | 28,166.37 | 97,283 |
| 2025-12-01 | 26,700.00 | 29,450.00 | 26,600.00 | 28,550.00 | 28,215.78 | 454,294 |
| 2025-11-28 | 25,500.00 | 27,050.00 | 25,500.00 | 26,150.00 | 25,843.88 | 154,623 |
| 2025-11-27 | 25,150.00 | 26,000.00 | 24,900.00 | 25,400.00 | 25,102.66 | 82,293 |
| 2025-11-26 | 24,900.00 | 25,200.00 | 24,750.00 | 25,000.00 | 24,707.34 | 51,344 |
| 2025-11-25 | 25,100.00 | 25,400.00 | 24,550.00 | 24,800.00 | 24,509.68 | 59,862 |
| 2025-11-24 | 25,000.00 | 25,300.00 | 24,700.00 | 25,050.00 | 24,756.76 | 104,266 |
| 2025-11-21 | 24,750.00 | 24,850.00 | 24,300.00 | 24,600.00 | 24,312.02 | 119,995 |
| 2025-11-20 | 25,500.00 | 25,650.00 | 24,900.00 | 25,450.00 | 25,152.07 | 81,585 |
| 2025-11-19 | 26,250.00 | 26,250.00 | 25,200.00 | 25,350.00 | 25,053.24 | 152,799 |
| 2025-11-18 | 27,300.00 | 27,500.00 | 26,050.00 | 26,200.00 | 25,893.29 | 155,761 |
| 2025-11-17 | 28,950.00 | 28,950.00 | 27,300.00 | 27,550.00 | 27,227.49 | 184,353 |
| 2025-11-14 | 28,850.00 | 29,500.00 | 28,600.00 | 28,700.00 | 28,364.03 | 147,758 |
| 2025-11-13 | 29,200.00 | 30,300.00 | 28,800.00 | 29,350.00 | 29,006.42 | 211,411 |
| 2025-11-12 | 27,600.00 | 29,700.00 | 27,600.00 | 29,150.00 | 28,808.76 | 387,924 |
| 2025-11-11 | 27,350.00 | 27,900.00 | 27,100.00 | 27,200.00 | 26,881.59 | 173,758 |
| 2025-11-10 | 26,050.00 | 30,750.00 | 26,050.00 | 27,700.00 | 27,375.73 | 637,306 |
| 2025-11-07 | 26,400.00 | 26,400.00 | 25,500.00 | 26,000.00 | 25,695.63 | 105,159 |
| 2025-11-06 | 27,200.00 | 27,700.00 | 26,400.00 | 26,450.00 | 26,140.37 | 95,720 |
| 2025-11-05 | 27,850.00 | 27,900.00 | 26,150.00 | 27,150.00 | 26,832.17 | 125,571 |
| 2025-11-04 | 26,950.00 | 27,900.00 | 26,650.00 | 27,550.00 | 27,227.49 | 96,435 |
| 2025-11-03 | 27,150.00 | 27,900.00 | 27,100.00 | 27,200.00 | 26,881.59 | 96,665 |
| 2025-10-31 | 27,000.00 | 27,300.00 | 26,650.00 | 26,850.00 | 26,535.68 | 102,782 |
| 2025-10-30 | 28,000.00 | 28,000.00 | 26,700.00 | 26,850.00 | 26,535.68 | 133,493 |
| 2025-10-29 | 28,700.00 | 28,750.00 | 27,850.00 | 27,950.00 | 27,622.81 | 124,223 |
| 2025-10-28 | 28,300.00 | 29,600.00 | 28,200.00 | 28,950.00 | 28,611.10 | 182,377 |
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.