Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35,150.00	39,750.00	34,500.00	39,350.00	38,889.36	940,861
2024-10-28	33,550.00	35,050.00	33,300.00	34,950.00	34,540.86	125,752
2024-10-25	32,950.00	33,800.00	32,650.00	33,550.00	33,157.25	108,320
2024-10-24	32,550.00	32,900.00	32,250.00	32,700.00	32,317.20	90,772
2024-10-23	32,700.00	33,800.00	32,150.00	33,200.00	32,811.35	93,907
2024-10-22	34,000.00	34,350.00	31,500.00	32,700.00	32,317.20	145,981
2024-10-21	33,550.00	34,650.00	33,500.00	34,300.00	33,898.47	97,942
2024-10-18	34,600.00	34,600.00	33,350.00	33,350.00	32,959.59	101,421
2024-10-17	34,650.00	34,800.00	33,950.00	34,250.00	33,849.06	74,301
2024-10-16	35,550.00	35,800.00	34,250.00	34,450.00	34,046.72	159,077
2024-10-15	36,750.00	36,850.00	35,700.00	35,850.00	35,430.33	82,514
2024-10-14	35,650.00	36,800.00	35,000.00	36,750.00	36,319.79	157,438
2024-10-11	36,450.00	36,800.00	35,450.00	35,500.00	35,084.42	112,481
2024-10-10	37,550.00	37,850.00	35,350.00	36,100.00	35,677.40	204,998
2024-10-08	38,250.00	38,300.00	37,000.00	37,150.00	36,715.11	142,764
2024-10-07	38,000.00	38,950.00	37,250.00	37,900.00	37,456.33	413,226
2024-10-04	34,400.00	38,750.00	34,050.00	37,550.00	37,110.43	806,658
2024-10-02	33,450.00	34,650.00	32,800.00	34,100.00	33,700.81	133,086
2024-09-30	35,550.00	35,800.00	33,900.00	34,000.00	33,601.98	170,047
2024-09-27	35,000.00	35,500.00	34,550.00	35,250.00	34,837.35	115,718
2024-09-26	34,900.00	35,300.00	34,500.00	35,000.00	34,590.28	119,301
2024-09-25	34,050.00	36,450.00	33,600.00	34,800.00	34,392.62	404,173
2024-09-24	32,400.00	34,400.00	32,350.00	33,850.00	33,453.74	228,119
2024-09-23	33,100.00	33,150.00	32,000.00	32,550.00	32,168.96	134,787
2024-09-20	33,700.00	33,950.00	32,800.00	33,000.00	32,613.69	246,514
2024-09-19	33,500.00	34,700.00	33,250.00	33,650.00	33,256.08	161,211
2024-09-13	33,950.00	34,050.00	32,500.00	33,400.00	33,009.01	124,038
2024-09-12	32,600.00	34,300.00	32,450.00	33,800.00	33,404.33	225,452
2024-09-11	37,050.00	37,600.00	32,300.00	32,500.00	32,119.54	752,678
2024-09-10	34,150.00	34,850.00	33,300.00	33,700.00	33,305.50	302,684
2024-09-09	32,350.00	34,450.00	31,900.00	34,150.00	33,750.23	154,183
2024-09-06	34,500.00	34,750.00	32,800.00	33,100.00	32,712.52	176,282
2024-09-05	32,850.00	35,800.00	32,850.00	34,500.00	34,096.13	381,072
2024-09-04	34,300.00	34,400.00	32,200.00	32,550.00	32,168.96	253,556
2024-09-03	33,450.00	36,500.00	33,400.00	34,750.00	34,343.20	591,156
2024-09-02	33,300.00	35,000.00	32,600.00	33,950.00	33,552.57	348,073
2024-08-30	29,900.00	33,600.00	29,900.00	33,300.00	32,910.18	624,435
2024-08-29	29,450.00	30,350.00	29,200.00	30,100.00	29,747.64	147,058
2024-08-28	30,000.00	30,250.00	29,550.00	29,800.00	29,451.15	116,082
2024-08-27	31,100.00	31,400.00	29,200.00	30,150.00	29,797.05	376,742
2024-08-26	31,350.00	31,450.00	30,900.00	30,900.00	30,538.27	106,811
2024-08-23	31,350.00	31,550.00	30,650.00	31,350.00	30,983.01	136,612
2024-08-22	31,550.00	32,000.00	31,150.00	31,300.00	30,933.59	121,878
2024-08-21	31,300.00	31,600.00	31,050.00	31,300.00	30,933.59	86,716
2024-08-20	31,650.00	32,000.00	31,200.00	31,700.00	31,328.91	141,330
2024-08-19	31,050.00	32,850.00	30,900.00	31,300.00	30,933.59	275,604
2024-08-16	32,000.00	32,250.00	30,950.00	30,950.00	30,587.69	205,715
2024-08-14	31,500.00	32,250.00	31,200.00	32,000.00	31,625.40	164,988
2024-08-13	31,500.00	32,050.00	30,500.00	31,050.00	30,686.52	159,131
2024-08-12	31,100.00	31,950.00	30,950.00	31,500.00	31,131.25	141,145
2024-08-09	32,050.00	32,600.00	31,500.00	31,650.00	31,279.49	213,494
2024-08-08	31,500.00	31,850.00	30,650.00	31,400.00	31,032.42	202,144
2024-08-07	31,000.00	32,800.00	30,000.00	32,150.00	31,773.64	699,892
2024-08-06	32,700.00	34,800.00	32,100.00	32,850.00	32,465.45	418,653
2024-08-05	36,250.00	37,100.00	32,150.00	33,150.00	32,761.93	383,466
2024-08-02	38,550.00	38,550.00	37,100.00	37,750.00	37,308.09	128,267
2024-08-01	37,450.00	39,200.00	37,300.00	38,550.00	38,098.72	170,912
2024-07-31	36,500.00	37,800.00	36,100.00	37,500.00	37,061.01	125,145
2024-07-30	37,600.00	38,100.00	36,700.00	36,700.00	36,270.38	116,945
2024-07-29	37,300.00	37,950.00	37,200.00	37,600.00	37,159.84	78,202

← NewerPage 9 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.