Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 28,100.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,067.54 | 63,234 |
| 2025-04-24 | 28,450.00 | 28,700.00 | 27,825.00 | 28,000.00 | 27,672.22 | 78,560 |
| 2025-04-23 | 28,450.00 | 28,650.00 | 28,300.00 | 28,400.00 | 28,067.54 | 73,025 |
| 2025-04-22 | 28,150.00 | 28,750.00 | 28,150.00 | 28,250.00 | 27,919.30 | 59,812 |
| 2025-04-21 | 28,850.00 | 29,050.00 | 28,450.00 | 28,650.00 | 28,314.61 | 79,612 |
| 2025-04-18 | 29,800.00 | 30,350.00 | 29,100.00 | 29,350.00 | 29,006.42 | 126,132 |
| 2025-04-17 | 29,000.00 | 29,950.00 | 28,850.00 | 29,750.00 | 29,401.74 | 69,616 |
| 2025-04-16 | 28,900.00 | 29,250.00 | 28,650.00 | 28,900.00 | 28,561.69 | 69,031 |
| 2025-04-15 | 29,650.00 | 29,800.00 | 28,850.00 | 29,150.00 | 28,808.76 | 75,343 |
| 2025-04-14 | 29,950.00 | 30,300.00 | 29,600.00 | 29,800.00 | 29,451.15 | 83,152 |
| 2025-04-11 | 29,050.00 | 30,150.00 | 29,050.00 | 29,800.00 | 29,451.15 | 81,069 |
| 2025-04-10 | 28,600.00 | 29,700.00 | 28,350.00 | 29,600.00 | 29,253.49 | 145,381 |
| 2025-04-09 | 27,850.00 | 28,100.00 | 27,100.00 | 27,400.00 | 27,079.25 | 81,672 |
| 2025-04-08 | 28,000.00 | 28,450.00 | 27,800.00 | 27,850.00 | 27,523.98 | 123,288 |
| 2025-04-07 | 29,000.00 | 29,250.00 | 27,250.00 | 27,300.00 | 26,980.42 | 268,889 |
| 2025-04-04 | 28,850.00 | 30,550.00 | 28,850.00 | 29,850.00 | 29,500.57 | 145,441 |
| 2025-04-03 | 28,600.00 | 29,500.00 | 28,600.00 | 29,450.00 | 29,105.25 | 91,529 |
| 2025-04-02 | 30,350.00 | 30,400.00 | 29,250.00 | 29,400.00 | 29,055.83 | 95,981 |
| 2025-04-01 | 29,000.00 | 30,500.00 | 29,000.00 | 30,300.00 | 29,945.30 | 128,406 |
| 2025-03-31 | 29,800.00 | 29,900.00 | 28,650.00 | 28,900.00 | 28,561.69 | 164,117 |
| 2025-03-28 | 30,750.00 | 30,750.00 | 30,050.00 | 30,200.00 | 29,846.47 | 98,749 |
| 2025-03-27 | 30,450.00 | 30,900.00 | 30,250.00 | 30,650.00 | 30,291.20 | 66,359 |
| 2025-03-26 | 30,650.00 | 30,800.00 | 30,250.00 | 30,700.00 | 30,340.62 | 87,134 |
| 2025-03-25 | 30,400.00 | 30,700.00 | 30,200.00 | 30,400.00 | 30,044.13 | 119,640 |
| 2025-03-24 | 30,000.00 | 30,650.00 | 29,950.00 | 30,350.00 | 29,994.71 | 111,646 |
| 2025-03-21 | 31,000.00 | 31,000.00 | 29,950.00 | 30,000.00 | 29,648.81 | 502,398 |
| 2025-03-20 | 31,300.00 | 31,650.00 | 30,700.00 | 30,700.00 | 30,340.62 | 235,423 |
| 2025-03-19 | 31,000.00 | 32,800.00 | 30,900.00 | 31,150.00 | 30,785.35 | 444,814 |
| 2025-03-18 | 31,000.00 | 31,250.00 | 30,600.00 | 31,000.00 | 30,637.10 | 171,445 |
| 2025-03-17 | 31,850.00 | 32,150.00 | 30,950.00 | 31,000.00 | 30,637.10 | 263,507 |
| 2025-03-14 | 31,500.00 | 31,750.00 | 30,950.00 | 31,150.00 | 30,785.35 | 243,790 |
| 2025-03-13 | 32,600.00 | 32,750.00 | 31,150.00 | 31,150.00 | 30,785.35 | 354,338 |
| 2025-03-12 | 32,150.00 | 32,800.00 | 31,800.00 | 32,300.00 | 31,921.88 | 191,946 |
| 2025-03-11 | 31,300.00 | 32,550.00 | 31,000.00 | 32,150.00 | 31,773.64 | 215,277 |
| 2025-03-10 | 31,500.00 | 32,650.00 | 31,400.00 | 32,300.00 | 31,921.88 | 172,192 |
| 2025-03-07 | 31,600.00 | 33,250.00 | 30,950.00 | 31,650.00 | 31,279.49 | 505,006 |
| 2025-03-06 | 32,750.00 | 33,450.00 | 30,650.00 | 31,250.00 | 30,884.18 | 545,993 |
| 2025-03-05 | 32,600.00 | 34,250.00 | 32,150.00 | 33,700.00 | 33,305.50 | 381,748 |
| 2025-03-04 | 36,900.00 | 36,900.00 | 33,450.00 | 34,250.00 | 33,849.06 | 675,506 |
| 2025-02-28 | 38,950.00 | 39,900.00 | 38,500.00 | 38,600.00 | 38,148.13 | 222,838 |
| 2025-02-27 | 40,250.00 | 40,250.00 | 39,400.00 | 39,600.00 | 39,136.43 | 199,318 |
| 2025-02-26 | 40,000.00 | 42,200.00 | 39,200.00 | 40,200.00 | 39,729.40 | 730,692 |
| 2025-02-25 | 38,150.00 | 39,100.00 | 38,100.00 | 38,500.00 | 38,049.31 | 185,721 |
| 2025-02-24 | 39,000.00 | 39,300.00 | 38,200.00 | 38,550.00 | 38,098.72 | 262,284 |
| 2025-02-21 | 39,400.00 | 39,950.00 | 38,600.00 | 39,000.00 | 38,543.45 | 605,858 |
| 2025-02-20 | 42,150.00 | 43,950.00 | 40,450.00 | 42,500.00 | 42,002.48 | 733,767 |
| 2025-02-19 | 40,850.00 | 42,050.00 | 39,850.00 | 42,000.00 | 41,508.33 | 440,502 |
| 2025-02-18 | 41,000.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,174.14 | 179,587 |
| 2025-02-17 | 42,550.00 | 42,700.00 | 40,500.00 | 41,000.00 | 40,520.04 | 285,132 |
| 2025-02-14 | 41,150.00 | 42,900.00 | 41,100.00 | 42,250.00 | 41,755.41 | 307,723 |
| 2025-02-13 | 41,000.00 | 42,600.00 | 40,950.00 | 41,150.00 | 40,668.28 | 288,338 |
| 2025-02-12 | 42,000.00 | 44,600.00 | 40,750.00 | 41,200.00 | 40,717.70 | 737,852 |
| 2025-02-11 | 40,650.00 | 42,550.00 | 40,300.00 | 42,200.00 | 41,705.99 | 323,899 |
| 2025-02-10 | 39,700.00 | 40,850.00 | 39,250.00 | 40,650.00 | 40,174.14 | 180,366 |
| 2025-02-07 | 40,000.00 | 40,500.00 | 39,650.00 | 39,800.00 | 39,334.09 | 124,459 |
| 2025-02-06 | 40,300.00 | 40,950.00 | 39,900.00 | 40,100.00 | 39,630.58 | 135,446 |
| 2025-02-05 | 40,700.00 | 41,250.00 | 39,850.00 | 40,250.00 | 39,778.82 | 183,696 |
| 2025-02-04 | 39,800.00 | 40,650.00 | 38,700.00 | 40,250.00 | 39,778.82 | 238,339 |
| 2025-02-03 | 39,550.00 | 39,600.00 | 38,000.00 | 38,450.00 | 37,999.89 | 197,773 |
| 2025-01-31 | 40,500.00 | 40,500.00 | 39,800.00 | 40,000.00 | 39,531.75 | 144,625 |
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.