Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 22,100.00 | 23,200.00 | 21,900.00 | 23,200.00 | 23,200.00 | 1,053,906 |
| 2022-08-12 | 22,450.00 | 22,650.00 | 21,750.00 | 22,050.00 | 22,050.00 | 453,989 |
| 2022-08-11 | 22,950.00 | 23,700.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1,099,934 |
| 2022-08-10 | 22,500.00 | 23,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 1,025,260 |
| 2022-08-09 | 21,800.00 | 24,600.00 | 21,650.00 | 23,050.00 | 23,050.00 | 4,888,441 |
| 2022-08-08 | 22,450.00 | 22,650.00 | 21,150.00 | 21,500.00 | 21,500.00 | 1,271,909 |
| 2022-08-05 | 22,000.00 | 23,250.00 | 21,450.00 | 22,700.00 | 22,700.00 | 5,298,209 |
| 2022-08-04 | 17,550.00 | 22,350.00 | 17,400.00 | 22,350.00 | 22,350.00 | 4,666,548 |
| 2022-08-03 | 16,550.00 | 17,300.00 | 16,350.00 | 17,200.00 | 17,200.00 | 221,533 |
| 2022-08-02 | 17,100.00 | 17,100.00 | 16,300.00 | 16,550.00 | 16,550.00 | 181,718 |
| 2022-08-01 | 17,450.00 | 17,450.00 | 16,900.00 | 17,100.00 | 17,100.00 | 135,033 |
| 2022-07-29 | 17,450.00 | 17,900.00 | 17,050.00 | 17,500.00 | 17,500.00 | 244,146 |
| 2022-07-28 | 17,750.00 | 17,800.00 | 17,100.00 | 17,300.00 | 17,300.00 | 174,175 |
| 2022-07-27 | 17,800.00 | 18,000.00 | 16,950.00 | 17,150.00 | 17,150.00 | 294,943 |
| 2022-07-26 | 18,400.00 | 18,400.00 | 17,300.00 | 17,800.00 | 17,800.00 | 193,826 |
| 2022-07-25 | 18,350.00 | 19,150.00 | 18,300.00 | 18,400.00 | 18,400.00 | 262,004 |
| 2022-07-22 | 18,800.00 | 19,050.00 | 18,050.00 | 18,300.00 | 18,300.00 | 243,499 |
| 2022-07-21 | 18,550.00 | 19,450.00 | 18,250.00 | 18,700.00 | 18,700.00 | 545,665 |
| 2022-07-20 | 18,150.00 | 19,500.00 | 18,000.00 | 18,700.00 | 18,700.00 | 998,734 |
| 2022-07-19 | 17,750.00 | 17,900.00 | 17,250.00 | 17,500.00 | 17,500.00 | 218,408 |
| 2022-07-18 | 17,300.00 | 17,550.00 | 17,050.00 | 17,450.00 | 17,450.00 | 190,772 |
| 2022-07-15 | 17,700.00 | 17,850.00 | 16,800.00 | 16,900.00 | 16,900.00 | 233,614 |
| 2022-07-14 | 17,000.00 | 17,700.00 | 16,650.00 | 17,600.00 | 17,600.00 | 347,290 |
| 2022-07-13 | 16,300.00 | 17,400.00 | 16,300.00 | 17,050.00 | 17,050.00 | 324,920 |
| 2022-07-12 | 17,100.00 | 17,150.00 | 16,500.00 | 16,650.00 | 16,650.00 | 289,825 |
| 2022-07-11 | 17,750.00 | 17,800.00 | 16,900.00 | 17,350.00 | 17,350.00 | 400,072 |
| 2022-07-08 | 18,200.00 | 18,950.00 | 17,950.00 | 18,150.00 | 18,150.00 | 398,070 |
| 2022-07-07 | 18,050.00 | 18,600.00 | 17,750.00 | 17,850.00 | 17,850.00 | 334,900 |
| 2022-07-06 | 18,750.00 | 19,250.00 | 17,750.00 | 17,900.00 | 17,900.00 | 595,000 |
| 2022-07-05 | 18,550.00 | 19,400.00 | 18,550.00 | 18,650.00 | 18,650.00 | 531,313 |
| 2022-07-04 | 19,850.00 | 19,950.00 | 17,250.00 | 18,300.00 | 18,300.00 | 1,157,417 |
| 2022-07-01 | 19,850.00 | 21,800.00 | 19,350.00 | 21,300.00 | 21,300.00 | 1,949,078 |
| 2022-06-30 | 19,700.00 | 20,700.00 | 18,200.00 | 19,200.00 | 19,200.00 | 1,229,958 |
| 2022-06-29 | 19,100.00 | 21,200.00 | 18,350.00 | 19,400.00 | 19,400.00 | 3,552,695 |
| 2022-06-28 | 16,400.00 | 18,100.00 | 15,600.00 | 18,100.00 | 18,100.00 | 1,240,380 |
| 2022-06-27 | 17,350.00 | 17,500.00 | 15,650.00 | 16,350.00 | 16,350.00 | 607,110 |
| 2022-06-24 | 15,600.00 | 18,100.00 | 15,250.00 | 16,600.00 | 16,600.00 | 1,533,236 |
| 2022-06-23 | 16,750.00 | 16,850.00 | 14,550.00 | 15,050.00 | 15,050.00 | 1,022,585 |
| 2022-06-22 | 19,450.00 | 19,700.00 | 17,700.00 | 18,000.00 | 18,000.00 | 444,689 |
| 2022-06-21 | 18,100.00 | 19,000.00 | 17,350.00 | 18,700.00 | 18,700.00 | 494,453 |
| 2022-06-20 | 20,200.00 | 20,300.00 | 17,050.00 | 17,900.00 | 17,900.00 | 526,383 |
| 2022-06-17 | 19,450.00 | 20,850.00 | 18,350.00 | 20,100.00 | 20,100.00 | 480,586 |
| 2022-06-16 | 21,850.00 | 22,250.00 | 20,100.00 | 20,250.00 | 20,250.00 | 472,168 |
| 2022-06-15 | 22,900.00 | 23,500.00 | 20,650.00 | 21,000.00 | 21,000.00 | 694,527 |
| 2022-06-14 | 22,050.00 | 22,450.00 | 19,400.00 | 22,100.00 | 22,100.00 | 1,178,733 |
| 2022-06-13 | 22,450.00 | 24,050.00 | 22,300.00 | 23,500.00 | 23,500.00 | 738,234 |
| 2022-06-10 | 21,500.00 | 23,500.00 | 21,300.00 | 23,450.00 | 23,450.00 | 1,039,395 |
| 2022-06-09 | 21,700.00 | 22,000.00 | 20,550.00 | 21,950.00 | 21,950.00 | 437,014 |
| 2022-06-08 | 22,050.00 | 22,300.00 | 21,300.00 | 22,200.00 | 22,200.00 | 458,986 |
| 2022-06-07 | 21,400.00 | 22,000.00 | 20,600.00 | 21,900.00 | 21,900.00 | 525,605 |
| 2022-06-03 | 20,750.00 | 21,800.00 | 20,200.00 | 21,550.00 | 21,550.00 | 749,089 |
| 2022-06-02 | 20,850.00 | 20,850.00 | 20,000.00 | 20,500.00 | 20,500.00 | 596,200 |
| 2022-05-31 | 22,550.00 | 22,650.00 | 20,700.00 | 21,650.00 | 21,650.00 | 698,287 |
| 2022-05-30 | 22,050.00 | 23,000.00 | 21,650.00 | 22,150.00 | 22,150.00 | 1,594,431 |
| 2022-05-27 | 22,900.00 | 23,900.00 | 21,350.00 | 21,350.00 | 21,350.00 | 2,155,770 |
| 2022-05-26 | 24,850.00 | 27,300.00 | 22,950.00 | 23,350.00 | 23,350.00 | 6,488,481 |
| 2022-05-25 | 18,750.00 | 23,300.00 | 18,100.00 | 23,300.00 | 23,300.00 | 6,485,237 |
| 2022-05-24 | 16,700.00 | 19,650.00 | 16,200.00 | 17,950.00 | 17,950.00 | 4,271,558 |
| 2022-05-23 | 14,100.00 | 17,250.00 | 13,350.00 | 16,500.00 | 16,500.00 | 3,817,437 |
| 2022-05-20 | 12,750.00 | 13,500.00 | 12,700.00 | 13,300.00 | 13,300.00 | 163,832 |
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.