Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 38,800.00 | 40,800.00 | 38,400.00 | 39,950.00 | 39,482.33 | 398,439 |
| 2025-01-23 | 38,200.00 | 40,100.00 | 37,600.00 | 38,400.00 | 37,950.48 | 361,159 |
| 2025-01-22 | 38,500.00 | 39,100.00 | 37,550.00 | 38,150.00 | 37,703.40 | 201,570 |
| 2025-01-21 | 38,250.00 | 38,800.00 | 37,900.00 | 38,200.00 | 37,752.82 | 131,555 |
| 2025-01-20 | 38,950.00 | 38,950.00 | 37,500.00 | 37,850.00 | 37,406.91 | 186,260 |
| 2025-01-17 | 38,150.00 | 39,200.00 | 38,050.00 | 38,700.00 | 38,246.96 | 121,782 |
| 2025-01-16 | 38,650.00 | 39,000.00 | 38,150.00 | 38,300.00 | 37,851.65 | 123,742 |
| 2025-01-15 | 38,550.00 | 38,700.00 | 37,450.00 | 38,050.00 | 37,604.57 | 111,475 |
| 2025-01-14 | 38,500.00 | 39,000.00 | 38,250.00 | 38,400.00 | 37,950.48 | 60,686 |
| 2025-01-13 | 38,250.00 | 39,400.00 | 38,150.00 | 38,200.00 | 37,752.82 | 138,388 |
| 2025-01-10 | 38,050.00 | 39,050.00 | 37,650.00 | 38,600.00 | 38,148.13 | 177,587 |
| 2025-01-09 | 38,550.00 | 38,900.00 | 37,650.00 | 38,400.00 | 37,950.48 | 226,133 |
| 2025-01-08 | 37,050.00 | 39,700.00 | 36,500.00 | 38,650.00 | 38,197.55 | 487,842 |
| 2025-01-07 | 37,400.00 | 39,700.00 | 36,350.00 | 37,050.00 | 36,616.28 | 626,060 |
| 2025-01-06 | 36,400.00 | 37,450.00 | 35,850.00 | 37,150.00 | 36,715.11 | 159,035 |
| 2025-01-03 | 34,700.00 | 36,450.00 | 34,700.00 | 36,200.00 | 35,776.23 | 136,020 |
| 2025-01-02 | 35,100.00 | 35,550.00 | 34,650.00 | 34,850.00 | 34,442.03 | 122,588 |
| 2024-12-30 | 35,100.00 | 35,750.00 | 34,900.00 | 35,150.00 | 34,738.52 | 135,792 |
| 2024-12-27 | 35,500.00 | 36,350.00 | 35,200.00 | 35,500.00 | 35,084.42 | 143,227 |
| 2024-12-26 | 37,200.00 | 37,200.00 | 35,700.00 | 35,800.00 | 35,380.91 | 156,781 |
| 2024-12-24 | 36,900.00 | 37,750.00 | 36,300.00 | 36,800.00 | 36,369.21 | 111,233 |
| 2024-12-23 | 36,150.00 | 37,050.00 | 35,800.00 | 36,650.00 | 36,220.96 | 136,368 |
| 2024-12-20 | 36,150.00 | 36,750.00 | 35,000.00 | 36,150.00 | 35,726.82 | 231,716 |
| 2024-12-19 | 36,950.00 | 37,100.00 | 36,000.00 | 36,100.00 | 35,677.40 | 331,034 |
| 2024-12-18 | 38,250.00 | 39,050.00 | 37,750.00 | 38,050.00 | 37,604.57 | 236,354 |
| 2024-12-17 | 41,850.00 | 42,000.00 | 37,700.00 | 38,200.00 | 37,752.82 | 522,653 |
| 2024-12-16 | 41,500.00 | 42,250.00 | 40,900.00 | 41,650.00 | 41,162.43 | 255,822 |
| 2024-12-13 | 41,650.00 | 42,500.00 | 40,600.00 | 40,900.00 | 40,421.21 | 256,033 |
| 2024-12-12 | 40,000.00 | 41,800.00 | 40,000.00 | 41,600.00 | 41,113.02 | 434,553 |
| 2024-12-11 | 39,650.00 | 39,950.00 | 38,600.00 | 39,250.00 | 38,790.53 | 244,327 |
| 2024-12-10 | 39,700.00 | 40,500.00 | 38,750.00 | 39,850.00 | 39,383.50 | 411,482 |
| 2024-12-09 | 42,850.00 | 43,300.00 | 39,450.00 | 39,600.00 | 39,136.43 | 436,008 |
| 2024-12-06 | 46,050.00 | 46,050.00 | 43,000.00 | 43,300.00 | 42,793.12 | 395,168 |
| 2024-12-05 | 46,050.00 | 46,550.00 | 44,600.00 | 46,400.00 | 45,856.83 | 443,224 |
| 2024-12-04 | 43,450.00 | 45,750.00 | 42,700.00 | 45,600.00 | 45,066.19 | 369,999 |
| 2024-12-03 | 45,900.00 | 47,350.00 | 44,600.00 | 44,750.00 | 44,226.14 | 383,618 |
| 2024-12-02 | 46,100.00 | 47,100.00 | 45,350.00 | 45,900.00 | 45,362.68 | 513,987 |
| 2024-11-29 | 44,450.00 | 45,500.00 | 43,500.00 | 45,500.00 | 44,967.36 | 323,748 |
| 2024-11-28 | 46,600.00 | 47,450.00 | 44,650.00 | 44,850.00 | 44,324.97 | 548,062 |
| 2024-11-27 | 43,300.00 | 46,500.00 | 43,000.00 | 45,650.00 | 45,115.61 | 723,181 |
| 2024-11-26 | 42,100.00 | 44,100.00 | 41,600.00 | 43,900.00 | 43,386.09 | 471,744 |
| 2024-11-25 | 43,950.00 | 44,300.00 | 42,550.00 | 43,200.00 | 42,694.29 | 558,034 |
| 2024-11-22 | 41,050.00 | 42,700.00 | 40,150.00 | 41,550.00 | 41,063.60 | 445,838 |
| 2024-11-21 | 39,750.00 | 41,150.00 | 39,400.00 | 40,450.00 | 39,976.48 | 283,618 |
| 2024-11-20 | 40,900.00 | 43,500.00 | 39,100.00 | 39,350.00 | 38,889.36 | 487,186 |
| 2024-11-19 | 41,250.00 | 41,250.00 | 39,500.00 | 40,800.00 | 40,322.38 | 314,208 |
| 2024-11-18 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 40,569.45 | 281,006 |
| 2024-11-15 | 41,300.00 | 42,750.00 | 40,700.00 | 41,700.00 | 41,211.85 | 358,504 |
| 2024-11-14 | 39,350.00 | 42,700.00 | 38,700.00 | 41,850.00 | 41,360.09 | 512,552 |
| 2024-11-13 | 38,750.00 | 40,100.00 | 37,900.00 | 38,150.00 | 37,703.40 | 260,046 |
| 2024-11-12 | 40,300.00 | 43,200.00 | 39,800.00 | 40,250.00 | 39,778.82 | 789,410 |
| 2024-11-11 | 41,900.00 | 42,450.00 | 39,450.00 | 39,800.00 | 39,334.09 | 279,613 |
| 2024-11-08 | 41,550.00 | 41,750.00 | 38,900.00 | 40,650.00 | 40,174.14 | 433,574 |
| 2024-11-07 | 43,250.00 | 44,700.00 | 40,950.00 | 41,600.00 | 41,113.02 | 543,087 |
| 2024-11-06 | 40,200.00 | 44,350.00 | 39,500.00 | 42,500.00 | 42,002.48 | 2,194,073 |
| 2024-11-05 | 36,950.00 | 40,800.00 | 36,400.00 | 40,100.00 | 39,630.58 | 547,754 |
| 2024-11-04 | 38,100.00 | 38,150.00 | 36,450.00 | 36,650.00 | 36,220.96 | 280,210 |
| 2024-11-01 | 38,000.00 | 38,850.00 | 37,350.00 | 38,400.00 | 37,950.48 | 154,880 |
| 2024-10-31 | 39,000.00 | 39,350.00 | 37,250.00 | 38,900.00 | 38,444.62 | 283,767 |
| 2024-10-30 | 39,050.00 | 39,700.00 | 38,400.00 | 39,000.00 | 38,543.45 | 317,756 |
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.