Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 13,620.00 | 14,070.00 | 13,320.00 | 13,390.00 | 13,390.00 | 748,084 |
| 2023-02-08 | 14,230.00 | 14,490.00 | 13,650.00 | 13,870.00 | 13,870.00 | 778,033 |
| 2023-02-07 | 14,020.00 | 14,310.00 | 13,830.00 | 14,180.00 | 14,180.00 | 881,185 |
| 2023-02-06 | 13,120.00 | 14,910.00 | 12,830.00 | 14,170.00 | 14,170.00 | 3,681,890 |
| 2023-02-03 | 11,730.00 | 13,400.00 | 11,680.00 | 12,740.00 | 12,740.00 | 3,936,163 |
| 2023-02-02 | 11,740.00 | 11,970.00 | 11,510.00 | 11,580.00 | 11,580.00 | 550,180 |
| 2023-02-01 | 11,600.00 | 11,640.00 | 11,180.00 | 11,400.00 | 11,400.00 | 444,131 |
| 2023-01-31 | 11,570.00 | 11,860.00 | 11,220.00 | 11,690.00 | 11,690.00 | 658,648 |
| 2023-01-30 | 11,400.00 | 12,000.00 | 11,320.00 | 11,660.00 | 11,660.00 | 1,318,226 |
| 2023-01-27 | 11,050.00 | 11,480.00 | 11,050.00 | 11,110.00 | 11,110.00 | 409,003 |
| 2023-01-26 | 11,040.00 | 11,100.00 | 10,760.00 | 10,920.00 | 10,920.00 | 370,669 |
| 2023-01-25 | 11,080.00 | 11,390.00 | 10,870.00 | 11,000.00 | 11,000.00 | 564,502 |
| 2023-01-20 | 10,800.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 217,301 |
| 2023-01-19 | 10,950.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 383,772 |
| 2023-01-18 | 11,450.00 | 11,600.00 | 10,950.00 | 11,200.00 | 11,200.00 | 649,199 |
| 2023-01-17 | 11,800.00 | 11,850.00 | 10,950.00 | 11,250.00 | 11,250.00 | 1,173,059 |
| 2023-01-16 | 10,300.00 | 11,750.00 | 10,200.00 | 11,200.00 | 11,200.00 | 2,319,042 |
| 2023-01-13 | 10,150.00 | 10,450.00 | 9,980.00 | 10,150.00 | 10,150.00 | 473,667 |
| 2023-01-12 | 10,200.00 | 10,200.00 | 9,870.00 | 10,050.00 | 10,050.00 | 216,572 |
| 2023-01-11 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 198,572 |
| 2023-01-10 | 9,970.00 | 10,500.00 | 9,900.00 | 10,050.00 | 10,050.00 | 478,882 |
| 2023-01-09 | 9,670.00 | 10,050.00 | 9,670.00 | 9,920.00 | 9,920.00 | 352,978 |
| 2023-01-06 | 9,610.00 | 9,740.00 | 9,410.00 | 9,570.00 | 9,570.00 | 295,323 |
| 2023-01-05 | 9,810.00 | 10,300.00 | 9,640.00 | 9,700.00 | 9,700.00 | 429,675 |
| 2023-01-04 | 9,390.00 | 10,200.00 | 9,350.00 | 9,810.00 | 9,810.00 | 403,408 |
| 2023-01-03 | 9,380.00 | 9,650.00 | 9,140.00 | 9,590.00 | 9,590.00 | 329,922 |
| 2023-01-02 | 9,670.00 | 9,950.00 | 9,320.00 | 9,400.00 | 9,400.00 | 328,845 |
| 2022-12-29 | 10,700.00 | 11,000.00 | 9,580.00 | 9,580.00 | 9,580.00 | 1,073,984 |
| 2022-12-28 | 10,200.00 | 10,400.00 | 9,970.00 | 10,050.00 | 10,050.00 | 223,593 |
| 2022-12-27 | 10,300.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | 270,340 |
| 2022-12-26 | 10,450.00 | 10,650.00 | 10,000.00 | 10,450.00 | 10,450.00 | 258,858 |
| 2022-12-23 | 10,700.00 | 10,950.00 | 10,400.00 | 10,500.00 | 10,500.00 | 349,983 |
| 2022-12-22 | 11,200.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | 287,777 |
| 2022-12-21 | 11,300.00 | 11,450.00 | 10,900.00 | 11,050.00 | 11,050.00 | 327,165 |
| 2022-12-20 | 11,450.00 | 11,650.00 | 11,050.00 | 11,200.00 | 11,200.00 | 354,600 |
| 2022-12-19 | 11,800.00 | 11,950.00 | 11,450.00 | 11,550.00 | 11,550.00 | 342,662 |
| 2022-12-16 | 11,800.00 | 12,400.00 | 11,700.00 | 11,950.00 | 11,950.00 | 477,887 |
| 2022-12-15 | 12,300.00 | 12,700.00 | 12,050.00 | 12,150.00 | 12,150.00 | 667,359 |
| 2022-12-14 | 11,950.00 | 12,750.00 | 11,750.00 | 12,300.00 | 12,300.00 | 2,195,630 |
| 2022-12-13 | 12,000.00 | 12,100.00 | 11,250.00 | 11,750.00 | 11,750.00 | 1,064,190 |
| 2022-12-12 | 11,350.00 | 12,400.00 | 11,200.00 | 11,800.00 | 11,800.00 | 3,321,849 |
| 2022-12-09 | 9,520.00 | 11,700.00 | 9,380.00 | 11,300.00 | 11,300.00 | 6,102,523 |
| 2022-12-08 | 9,740.00 | 9,840.00 | 8,850.00 | 9,460.00 | 9,460.00 | 4,070,724 |
| 2022-12-07 | 12,150.00 | 12,650.00 | 10,950.00 | 11,900.00 | 11,900.00 | 1,488,941 |
| 2022-12-06 | 12,300.00 | 12,850.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,084,635 |
| 2022-12-05 | 13,400.00 | 13,800.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1,827,670 |
| 2022-12-02 | 12,500.00 | 14,100.00 | 11,350.00 | 12,600.00 | 12,600.00 | 6,290,286 |
| 2022-12-01 | 12,350.00 | 13,350.00 | 12,050.00 | 12,500.00 | 12,500.00 | 3,017,985 |
| 2022-11-30 | 12,000.00 | 12,600.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1,367,446 |
| 2022-11-29 | 11,400.00 | 12,600.00 | 11,350.00 | 12,250.00 | 12,250.00 | 3,237,769 |
| 2022-11-28 | 12,100.00 | 12,450.00 | 10,800.00 | 11,650.00 | 11,650.00 | 4,811,004 |
| 2022-11-25 | 13,000.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,460,929 |
| 2022-11-24 | 19,500.00 | 19,700.00 | 17,600.00 | 18,550.00 | 18,550.00 | 1,907,783 |
| 2022-11-23 | 17,900.00 | 19,350.00 | 17,900.00 | 19,100.00 | 19,100.00 | 765,498 |
| 2022-11-22 | 17,700.00 | 18,050.00 | 17,500.00 | 17,700.00 | 17,700.00 | 195,126 |
| 2022-11-21 | 18,000.00 | 18,350.00 | 17,550.00 | 17,700.00 | 17,700.00 | 268,902 |
| 2022-11-18 | 18,400.00 | 18,600.00 | 17,900.00 | 17,950.00 | 17,950.00 | 627,513 |
| 2022-11-17 | 19,650.00 | 20,350.00 | 18,350.00 | 19,000.00 | 19,000.00 | 1,541,058 |
| 2022-11-16 | 18,700.00 | 19,450.00 | 18,350.00 | 18,850.00 | 18,850.00 | 819,974 |
| 2022-11-15 | 17,950.00 | 18,750.00 | 17,700.00 | 18,600.00 | 18,600.00 | 712,861 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.