Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,290.00 | 14,690.00 | 14,170.00 | 14,450.00 | 14,450.00 | 92,379 |
| 2026-10-19 | 13,930.00 | 14,490.00 | 13,870.00 | 14,490.00 | 14,490.00 | 60,564 |
| 2026-10-16 | 13,930.00 | 14,550.00 | 13,930.00 | 14,150.00 | 14,150.00 | 115,828 |
| 2026-10-15 | 14,420.00 | 14,470.00 | 13,610.00 | 13,920.00 | 13,920.00 | 154,570 |
| 2026-10-14 | 15,050.00 | 15,630.00 | 14,840.00 | 14,970.00 | 14,970.00 | 178,627 |
| 2026-10-13 | 14,990.00 | 15,240.00 | 14,500.00 | 15,200.00 | 15,200.00 | 149,385 |
| 2026-10-12 | 15,650.00 | 15,840.00 | 15,100.00 | 15,180.00 | 15,180.00 | 98,067 |
| 2026-10-08 | 15,680.00 | 15,800.00 | 15,360.00 | 15,500.00 | 15,500.00 | 202,739 |
| 2026-10-07 | 15,650.00 | 16,140.00 | 15,580.00 | 15,850.00 | 15,850.00 | 201,981 |
| 2026-10-06 | 15,600.00 | 15,900.00 | 15,560.00 | 15,640.00 | 15,640.00 | 84,359 |
| 2026-10-02 | 15,730.00 | 15,850.00 | 15,460.00 | 15,600.00 | 15,600.00 | 65,240 |
| 2026-10-01 | 15,000.00 | 15,740.00 | 14,930.00 | 15,730.00 | 15,730.00 | 192,012 |
| 2026-09-30 | 15,180.00 | 15,330.00 | 14,850.00 | 14,850.00 | 14,850.00 | 143,069 |
| 2026-09-29 | 15,470.00 | 15,500.00 | 15,060.00 | 15,220.00 | 15,220.00 | 99,108 |
| 2026-09-28 | 15,160.00 | 15,780.00 | 15,120.00 | 15,520.00 | 15,520.00 | 134,066 |
| 2026-09-23 | 15,090.00 | 15,290.00 | 15,010.00 | 15,190.00 | 15,190.00 | 64,079 |
| 2026-09-22 | 15,160.00 | 15,290.00 | 14,970.00 | 14,970.00 | 14,970.00 | 84,445 |
| 2026-09-21 | 15,130.00 | 15,340.00 | 14,990.00 | 15,200.00 | 15,200.00 | 87,687 |
| 2026-09-18 | 15,390.00 | 15,550.00 | 14,910.00 | 14,930.00 | 14,930.00 | 169,757 |
| 2026-09-17 | 15,060.00 | 15,550.00 | 14,800.00 | 15,320.00 | 15,320.00 | 183,700 |
| 2026-09-16 | 15,720.00 | 15,820.00 | 15,050.00 | 15,050.00 | 15,050.00 | 207,388 |
| 2026-09-15 | 16,080.00 | 16,540.00 | 15,820.00 | 15,900.00 | 15,900.00 | 296,406 |
| 2026-09-14 | 16,380.00 | 17,020.00 | 15,740.00 | 16,600.00 | 16,600.00 | 1,403,646 |
| 2026-09-11 | 15,120.00 | 15,740.00 | 15,120.00 | 15,650.00 | 15,650.00 | 99,313 |
| 2026-09-10 | 14,890.00 | 15,570.00 | 14,800.00 | 15,570.00 | 15,570.00 | 193,975 |
| 2026-09-09 | 15,050.00 | 15,200.00 | 14,930.00 | 15,020.00 | 15,020.00 | 79,533 |
| 2026-09-08 | 15,100.00 | 15,280.00 | 15,060.00 | 15,060.00 | 15,060.00 | 69,168 |
| 2026-09-07 | 15,120.00 | 15,260.00 | 15,010.00 | 15,200.00 | 15,200.00 | 47,951 |
| 2026-09-04 | 14,740.00 | 15,220.00 | 14,730.00 | 15,120.00 | 15,120.00 | 126,410 |
| 2026-09-03 | 15,050.00 | 15,100.00 | 14,410.00 | 14,510.00 | 14,510.00 | 118,313 |
| 2026-09-02 | 15,150.00 | 15,330.00 | 14,860.00 | 14,860.00 | 14,860.00 | 105,336 |
| 2026-09-01 | 14,970.00 | 15,740.00 | 14,970.00 | 15,430.00 | 15,430.00 | 167,625 |
| 2026-08-31 | 14,930.00 | 15,240.00 | 14,670.00 | 15,100.00 | 15,100.00 | 712,495 |
| 2026-08-28 | 15,100.00 | 15,400.00 | 14,920.00 | 15,050.00 | 15,050.00 | 107,588 |
| 2026-08-27 | 15,370.00 | 15,530.00 | 15,020.00 | 15,150.00 | 15,150.00 | 150,770 |
| 2026-08-26 | 15,530.00 | 15,690.00 | 15,070.00 | 15,150.00 | 15,150.00 | 146,624 |
| 2026-08-25 | 15,370.00 | 15,580.00 | 14,940.00 | 15,550.00 | 15,550.00 | 117,812 |
| 2026-08-24 | 15,230.00 | 15,620.00 | 15,230.00 | 15,560.00 | 15,560.00 | 94,712 |
| 2026-08-21 | 15,930.00 | 16,050.00 | 15,310.00 | 15,380.00 | 15,380.00 | 101,746 |
| 2026-08-20 | 16,110.00 | 16,300.00 | 15,900.00 | 16,090.00 | 16,090.00 | 147,961 |
| 2026-08-19 | 16,270.00 | 16,540.00 | 15,460.00 | 16,010.00 | 16,010.00 | 402,869 |
| 2026-08-18 | 16,990.00 | 17,000.00 | 15,750.00 | 15,900.00 | 15,900.00 | 185,236 |
| 2026-08-14 | 18,100.00 | 18,290.00 | 17,030.00 | 17,180.00 | 17,180.00 | 178,469 |
| 2026-08-13 | 17,160.00 | 17,830.00 | 16,800.00 | 17,830.00 | 17,830.00 | 353,678 |
| 2026-08-12 | 18,430.00 | 18,440.00 | 17,500.00 | 17,590.00 | 17,590.00 | 309,724 |
| 2026-08-11 | 20,600.00 | 20,600.00 | 18,300.00 | 19,010.00 | 19,010.00 | 959,635 |
| 2026-08-10 | 16,400.00 | 16,960.00 | 16,360.00 | 16,760.00 | 16,760.00 | 112,793 |
| 2026-08-07 | 15,950.00 | 16,470.00 | 15,820.00 | 16,370.00 | 16,370.00 | 137,591 |
| 2026-08-06 | 15,860.00 | 16,220.00 | 15,550.00 | 16,070.00 | 16,070.00 | 103,673 |
| 2026-08-05 | 16,650.00 | 16,860.00 | 15,690.00 | 15,810.00 | 15,810.00 | 155,866 |
| 2026-08-04 | 16,000.00 | 16,730.00 | 16,000.00 | 16,380.00 | 16,380.00 | 221,777 |
| 2026-08-03 | 15,510.00 | 16,780.00 | 15,250.00 | 15,650.00 | 15,650.00 | 253,292 |
| 2026-07-31 | 14,500.00 | 17,000.00 | 14,500.00 | 15,990.00 | 15,990.00 | 262,439 |
| 2026-07-30 | 12,570.00 | 14,980.00 | 12,570.00 | 14,210.00 | 14,210.00 | 283,509 |
| 2026-07-29 | 14,750.00 | 15,110.00 | 13,600.00 | 14,160.00 | 14,160.00 | 308,942 |
| 2026-07-28 | 15,250.00 | 15,440.00 | 14,360.00 | 14,870.00 | 14,870.00 | 122,859 |
| 2026-07-27 | 15,950.00 | 16,190.00 | 15,560.00 | 15,610.00 | 15,610.00 | 131,897 |
| 2026-07-24 | 16,010.00 | 16,270.00 | 15,600.00 | 15,710.00 | 15,710.00 | 101,807 |
| 2026-07-23 | 15,250.00 | 16,260.00 | 15,230.00 | 16,230.00 | 16,230.00 | 138,185 |
| 2026-07-22 | 15,510.00 | 15,970.00 | 15,160.00 | 15,160.00 | 15,160.00 | 141,797 |
Page 1 of 3 · 121 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.