Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31,450.00	32,600.00	31,400.00	32,400.00	32,020.71	89,023
2025-07-24	32,350.00	32,550.00	31,600.00	31,650.00	31,279.49	90,302
2025-07-23	33,200.00	33,450.00	31,400.00	32,300.00	31,921.88	349,530
2025-07-22	34,200.00	34,400.00	33,150.00	33,200.00	32,811.35	120,264
2025-07-21	34,100.00	34,500.00	33,650.00	34,150.00	33,750.23	144,469
2025-07-18	33,600.00	33,900.00	33,450.00	33,750.00	33,354.91	82,012
2025-07-17	34,000.00	34,350.00	33,300.00	33,550.00	33,157.25	102,321
2025-07-16	33,450.00	34,500.00	33,050.00	33,500.00	33,107.84	199,173
2025-07-15	33,000.00	34,800.00	33,000.00	33,350.00	32,959.59	278,583
2025-07-14	33,900.00	34,100.00	32,850.00	33,150.00	32,761.93	144,533
2025-07-11	33,600.00	33,650.00	33,050.00	33,350.00	32,959.59	95,840
2025-07-10	34,150.00	34,550.00	33,200.00	33,350.00	32,959.59	212,513
2025-07-09	34,450.00	34,500.00	33,450.00	33,750.00	33,354.91	103,496
2025-07-08	33,350.00	33,750.00	32,700.00	33,300.00	32,910.18	71,180
2025-07-07	33,500.00	33,900.00	32,950.00	33,050.00	32,663.11	89,815
2025-07-04	33,500.00	33,500.00	32,950.00	33,300.00	32,910.18	83,754
2025-07-03	33,200.00	33,700.00	33,100.00	33,200.00	32,811.35	90,209
2025-07-02	33,800.00	34,200.00	32,900.00	33,100.00	32,712.52	138,855
2025-07-01	33,950.00	34,850.00	33,700.00	33,800.00	33,404.33	191,487
2025-06-30	34,850.00	35,250.00	34,050.00	34,200.00	33,799.64	186,682
2025-06-27	36,000.00	36,600.00	35,300.00	35,300.00	34,886.77	237,321
2025-06-26	36,850.00	37,000.00	35,200.00	35,650.00	35,232.67	265,954
2025-06-25	39,250.00	39,450.00	37,400.00	37,650.00	37,209.26	413,154
2025-06-24	40,850.00	41,800.00	38,550.00	40,350.00	39,877.65	1,353,500
2025-06-23	33,000.00	43,500.00	32,650.00	43,000.00	42,496.63	980,303
2025-06-20	34,150.00	34,200.00	32,750.00	33,700.00	33,305.50	180,247
2025-06-19	33,600.00	35,850.00	33,250.00	34,400.00	33,997.30	547,110
2025-06-18	31,750.00	33,050.00	31,750.00	32,900.00	32,514.86	147,315
2025-06-17	32,850.00	33,050.00	31,500.00	32,150.00	31,773.64	154,747
2025-06-16	32,250.00	33,000.00	31,500.00	32,150.00	31,773.64	147,940
2025-06-13	33,700.00	33,700.00	31,100.00	31,750.00	31,378.32	352,896
2025-06-12	31,300.00	32,300.00	30,750.00	31,850.00	31,477.15	274,171
2025-06-11	30,700.00	31,650.00	30,600.00	31,300.00	30,933.59	184,751
2025-06-10	31,150.00	31,650.00	29,900.00	30,500.00	30,142.96	300,771
2025-06-09	28,500.00	30,550.00	28,100.00	29,900.00	29,549.98	284,299
2025-06-05	27,300.00	27,800.00	27,000.00	27,550.00	27,227.49	100,694
2025-06-04	26,450.00	28,000.00	26,400.00	27,000.00	26,683.93	159,011
2025-06-02	25,000.00	26,250.00	24,750.00	25,850.00	25,547.39	135,955
2025-05-30	26,100.00	26,500.00	25,750.00	26,100.00	25,794.46	82,552
2025-05-29	25,700.00	26,550.00	25,250.00	26,100.00	25,794.46	142,083
2025-05-28	24,700.00	25,700.00	24,700.00	25,400.00	25,102.66	133,721
2025-05-27	24,550.00	25,150.00	24,300.00	24,900.00	24,608.51	73,122
2025-05-26	24,200.00	24,800.00	24,200.00	24,550.00	24,262.61	48,569
2025-05-23	24,800.00	24,950.00	24,200.00	24,350.00	24,064.95	50,426
2025-05-22	24,900.00	25,000.00	24,400.00	24,600.00	24,312.02	66,762
2025-05-21	23,800.00	24,900.00	23,800.00	24,350.00	24,064.95	73,287
2025-05-20	24,200.00	24,600.00	23,750.00	23,850.00	23,570.80	86,346
2025-05-19	24,400.00	24,600.00	24,000.00	24,350.00	24,064.95	84,014
2025-05-16	25,300.00	25,500.00	24,500.00	24,750.00	24,460.27	116,553
2025-05-15	25,250.00	26,000.00	25,250.00	25,500.00	25,201.49	86,092
2025-05-14	26,450.00	26,450.00	24,750.00	25,500.00	25,201.49	292,677
2025-05-13	26,600.00	27,100.00	26,300.00	26,450.00	26,140.37	87,034
2025-05-12	26,750.00	27,000.00	26,050.00	26,500.00	26,189.78	108,826
2025-05-09	25,300.00	26,650.00	25,150.00	26,550.00	26,239.20	195,417
2025-05-08	25,350.00	25,500.00	24,800.00	24,950.00	24,657.93	121,454
2025-05-07	24,550.00	25,550.00	24,250.00	25,350.00	25,053.24	391,663
2025-05-02	28,500.00	30,600.00	23,500.00	23,650.00	23,373.14	821,856
2025-04-30	28,300.00	28,700.00	28,200.00	28,650.00	28,314.61	72,468
2025-04-29	28,200.00	28,550.00	28,050.00	28,250.00	27,919.30	67,111
2025-04-28	28,500.00	28,900.00	28,150.00	28,200.00	27,869.88	68,120

← NewerPage 6 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.