Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28,100.00	28,500.00	27,800.00	28,150.00	27,820.47	121,397
2025-10-24	27,500.00	27,800.00	27,250.00	27,800.00	27,474.56	62,183
2025-10-23	27,450.00	27,750.00	27,250.00	27,500.00	27,178.08	54,500
2025-10-22	27,500.00	28,050.00	27,100.00	27,800.00	27,474.56	67,498
2025-10-21	28,050.00	28,050.00	27,250.00	27,400.00	27,079.25	85,104
2025-10-20	27,450.00	27,950.00	27,000.00	27,800.00	27,474.56	71,619
2025-10-17	27,450.00	28,150.00	27,100.00	27,450.00	27,128.66	98,000
2025-10-16	27,650.00	28,400.00	27,500.00	27,700.00	27,375.73	106,050
2025-10-15	26,650.00	27,650.00	26,650.00	27,450.00	27,128.66	102,894
2025-10-14	26,350.00	26,600.00	25,850.00	26,150.00	25,843.88	88,623
2025-10-13	26,100.00	26,650.00	25,800.00	26,450.00	26,140.37	61,752
2025-10-10	26,900.00	27,050.00	26,450.00	26,600.00	26,288.61	73,888
2025-10-02	26,900.00	27,250.00	26,700.00	26,750.00	26,436.86	67,412
2025-10-01	26,650.00	27,050.00	26,000.00	26,800.00	26,486.27	46,549
2025-09-30	27,050.00	27,250.00	26,550.00	26,650.00	26,338.03	60,682
2025-09-29	26,400.00	27,150.00	26,250.00	26,950.00	26,634.51	75,202
2025-09-26	26,700.00	26,700.00	25,900.00	26,200.00	25,893.29	91,323
2025-09-25	26,500.00	27,000.00	26,450.00	26,850.00	26,535.68	71,282
2025-09-24	27,400.00	27,400.00	26,700.00	26,800.00	26,486.27	85,920
2025-09-23	28,000.00	28,100.00	27,450.00	27,450.00	27,128.66	92,881
2025-09-22	28,900.00	28,900.00	27,950.00	28,000.00	27,672.22	141,758
2025-09-19	29,250.00	29,350.00	28,650.00	28,900.00	28,561.69	166,532
2025-09-18	28,050.00	29,200.00	27,850.00	28,900.00	28,561.69	186,185
2025-09-17	28,000.00	28,200.00	27,800.00	27,950.00	27,622.81	81,818
2025-09-16	28,150.00	28,350.00	27,900.00	28,200.00	27,869.88	66,911
2025-09-15	28,250.00	28,400.00	27,950.00	28,150.00	27,820.47	66,207
2025-09-12	28,250.00	28,800.00	28,150.00	28,250.00	27,919.30	81,600
2025-09-11	28,500.00	28,500.00	27,900.00	28,000.00	27,672.22	72,569
2025-09-10	28,050.00	28,700.00	27,600.00	28,100.00	27,771.05	68,439
2025-09-09	28,050.00	28,350.00	27,850.00	28,150.00	27,820.47	35,187
2025-09-08	28,200.00	28,350.00	27,900.00	27,900.00	27,573.39	35,181
2025-09-05	27,900.00	28,050.00	27,600.00	28,050.00	27,721.64	353,534
2025-09-04	27,250.00	27,950.00	27,250.00	27,850.00	27,523.98	50,327
2025-09-03	27,600.00	27,700.00	27,250.00	27,300.00	26,980.42	60,738
2025-09-02	27,250.00	27,950.00	27,250.00	27,550.00	27,227.49	41,401
2025-09-01	28,100.00	28,150.00	27,400.00	27,450.00	27,128.66	57,423
2025-08-29	28,250.00	28,850.00	27,900.00	28,000.00	27,672.22	61,702
2025-08-28	28,650.00	28,900.00	28,000.00	28,700.00	28,364.03	48,011
2025-08-27	28,850.00	28,950.00	28,450.00	28,650.00	28,314.61	54,498
2025-08-26	29,100.00	29,300.00	28,800.00	28,800.00	28,462.86	64,164
2025-08-25	29,200.00	29,550.00	28,900.00	29,200.00	28,858.17	40,987
2025-08-22	29,100.00	29,550.00	29,100.00	29,250.00	28,907.59	44,819
2025-08-21	29,200.00	29,750.00	29,200.00	29,350.00	29,006.42	62,408
2025-08-20	29,400.00	29,850.00	29,000.00	29,500.00	29,154.66	53,841
2025-08-19	29,700.00	30,200.00	29,500.00	29,750.00	29,401.74	62,182
2025-08-18	29,600.00	30,000.00	29,500.00	29,750.00	29,401.74	47,232
2025-08-14	30,000.00	30,300.00	29,600.00	29,800.00	29,451.15	74,147
2025-08-13	30,600.00	30,600.00	29,550.00	30,000.00	29,648.81	122,269
2025-08-12	30,950.00	31,100.00	30,500.00	30,600.00	30,241.79	68,564
2025-08-11	30,900.00	31,000.00	30,300.00	30,850.00	30,488.86	58,973
2025-08-08	31,900.00	32,250.00	31,200.00	31,450.00	31,081.84	75,846
2025-08-07	31,600.00	32,200.00	31,500.00	32,050.00	31,674.81	78,423
2025-08-06	31,250.00	31,650.00	31,000.00	31,500.00	31,131.25	52,382
2025-08-05	31,000.00	31,300.00	30,800.00	31,250.00	30,884.18	57,367
2025-08-04	30,300.00	31,350.00	30,200.00	30,950.00	30,587.69	75,739
2025-08-01	31,400.00	31,500.00	30,000.00	30,350.00	29,994.71	104,629
2025-07-31	31,150.00	31,550.00	31,050.00	31,400.00	31,032.42	82,123
2025-07-30	31,500.00	32,000.00	31,200.00	31,250.00	30,884.18	84,191
2025-07-29	32,000.00	32,150.00	31,500.00	31,850.00	31,477.15	72,293
2025-07-28	32,250.00	32,600.00	32,000.00	32,300.00	31,921.88	67,902

← NewerPage 5 of 21 · 1,228 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.