Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 12,500.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | 197,574 |
| 2022-05-18 | 13,250.00 | 13,650.00 | 13,050.00 | 13,050.00 | 13,050.00 | 122,940 |
| 2022-05-17 | 13,150.00 | 13,450.00 | 12,900.00 | 13,050.00 | 13,050.00 | 77,787 |
| 2022-05-16 | 13,300.00 | 14,100.00 | 13,100.00 | 13,150.00 | 13,150.00 | 164,777 |
| 2022-05-13 | 12,500.00 | 13,400.00 | 12,500.00 | 13,000.00 | 13,000.00 | 208,740 |
| 2022-05-12 | 13,150.00 | 13,200.00 | 12,350.00 | 12,500.00 | 12,500.00 | 268,901 |
| 2022-05-11 | 14,200.00 | 14,300.00 | 13,150.00 | 13,450.00 | 13,450.00 | 232,423 |
| 2022-05-10 | 13,150.00 | 13,850.00 | 12,900.00 | 13,800.00 | 13,800.00 | 277,700 |
| 2022-05-09 | 14,150.00 | 14,300.00 | 13,600.00 | 13,700.00 | 13,700.00 | 207,685 |
| 2022-05-06 | 15,000.00 | 15,050.00 | 14,300.00 | 14,300.00 | 14,300.00 | 190,191 |
| 2022-05-04 | 15,750.00 | 15,850.00 | 15,300.00 | 15,400.00 | 15,400.00 | 132,589 |
| 2022-05-03 | 15,850.00 | 16,200.00 | 15,550.00 | 15,950.00 | 15,950.00 | 157,863 |
| 2022-05-02 | 15,250.00 | 15,850.00 | 15,050.00 | 15,750.00 | 15,750.00 | 133,958 |
| 2022-04-29 | 15,900.00 | 16,100.00 | 15,250.00 | 15,800.00 | 15,800.00 | 162,126 |
| 2022-04-28 | 16,300.00 | 16,450.00 | 15,500.00 | 15,800.00 | 15,800.00 | 168,685 |
| 2022-04-27 | 16,200.00 | 16,400.00 | 15,700.00 | 16,150.00 | 16,150.00 | 193,380 |
| 2022-04-26 | 17,250.00 | 17,800.00 | 16,500.00 | 16,900.00 | 16,900.00 | 245,452 |
| 2022-04-25 | 17,000.00 | 17,650.00 | 17,000.00 | 17,050.00 | 17,050.00 | 145,973 |
| 2022-04-22 | 17,700.00 | 17,800.00 | 16,850.00 | 17,600.00 | 17,600.00 | 250,623 |
| 2022-04-21 | 17,850.00 | 18,200.00 | 17,550.00 | 17,900.00 | 17,900.00 | 190,374 |
| 2022-04-20 | 18,350.00 | 18,650.00 | 17,900.00 | 18,050.00 | 18,050.00 | 179,890 |
| 2022-04-19 | 18,700.00 | 19,250.00 | 18,250.00 | 18,400.00 | 18,400.00 | 180,765 |
| 2022-04-18 | 19,300.00 | 19,300.00 | 18,450.00 | 18,650.00 | 18,650.00 | 157,621 |
| 2022-04-15 | 19,600.00 | 20,000.00 | 19,250.00 | 19,400.00 | 19,400.00 | 143,011 |
| 2022-04-14 | 19,900.00 | 20,500.00 | 19,500.00 | 20,150.00 | 20,150.00 | 305,317 |
| 2022-04-13 | 19,550.00 | 19,750.00 | 19,000.00 | 19,350.00 | 19,350.00 | 164,759 |
| 2022-04-12 | 21,000.00 | 21,200.00 | 19,200.00 | 19,550.00 | 19,550.00 | 352,575 |
| 2022-04-11 | 21,700.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | 115,977 |
| 2022-04-08 | 22,150.00 | 22,150.00 | 21,200.00 | 21,800.00 | 21,800.00 | 122,965 |
| 2022-04-07 | 22,650.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,700.00 | 235,912 |
| 2022-04-06 | 22,250.00 | 23,850.00 | 22,000.00 | 22,950.00 | 22,950.00 | 631,220 |
| 2022-04-05 | 22,450.00 | 23,050.00 | 22,250.00 | 22,450.00 | 22,450.00 | 186,985 |
| 2022-04-04 | 22,300.00 | 22,650.00 | 21,450.00 | 22,500.00 | 22,500.00 | 203,909 |
| 2022-04-01 | 22,600.00 | 22,650.00 | 21,700.00 | 22,200.00 | 22,200.00 | 230,087 |
| 2022-03-31 | 23,400.00 | 23,850.00 | 23,000.00 | 23,050.00 | 23,050.00 | 256,104 |
| 2022-03-30 | 23,500.00 | 23,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | 192,049 |
| 2022-03-29 | 23,850.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 218,214 |
| 2022-03-28 | 24,300.00 | 24,300.00 | 23,300.00 | 23,700.00 | 23,700.00 | 218,047 |
| 2022-03-25 | 25,600.00 | 25,700.00 | 24,400.00 | 24,550.00 | 24,550.00 | 410,311 |
| 2022-03-24 | 24,100.00 | 25,550.00 | 23,450.00 | 25,550.00 | 25,550.00 | 805,268 |
| 2022-03-23 | 23,850.00 | 24,450.00 | 23,200.00 | 23,650.00 | 23,650.00 | 359,866 |
| 2022-03-22 | 23,050.00 | 24,000.00 | 22,850.00 | 23,350.00 | 23,350.00 | 244,602 |
| 2022-03-21 | 23,600.00 | 23,600.00 | 22,800.00 | 23,050.00 | 23,050.00 | 166,114 |
| 2022-03-18 | 24,000.00 | 24,100.00 | 23,200.00 | 23,400.00 | 23,400.00 | 209,726 |
| 2022-03-17 | 23,300.00 | 24,500.00 | 22,900.00 | 23,850.00 | 23,850.00 | 476,799 |
| 2022-03-16 | 22,750.00 | 22,950.00 | 21,800.00 | 22,700.00 | 22,700.00 | 256,915 |
| 2022-03-15 | 23,000.00 | 23,600.00 | 21,800.00 | 22,350.00 | 22,350.00 | 258,609 |
| 2022-03-14 | 23,600.00 | 23,850.00 | 22,250.00 | 23,000.00 | 23,000.00 | 359,319 |
| 2022-03-11 | 24,300.00 | 24,600.00 | 23,650.00 | 24,100.00 | 24,100.00 | 334,137 |
| 2022-03-10 | 26,000.00 | 26,050.00 | 24,550.00 | 24,700.00 | 24,700.00 | 335,070 |
| 2022-03-08 | 24,200.00 | 25,450.00 | 24,000.00 | 24,800.00 | 24,800.00 | 420,955 |
| 2022-03-07 | 25,050.00 | 25,550.00 | 24,350.00 | 25,050.00 | 25,050.00 | 374,037 |
| 2022-03-04 | 26,800.00 | 26,800.00 | 25,500.00 | 26,000.00 | 26,000.00 | 380,462 |
| 2022-03-03 | 27,950.00 | 27,950.00 | 26,800.00 | 27,100.00 | 27,100.00 | 341,743 |
| 2022-03-02 | 27,900.00 | 28,150.00 | 26,200.00 | 27,450.00 | 27,450.00 | 702,827 |
| 2022-02-28 | 28,000.00 | 29,300.00 | 27,500.00 | 27,850.00 | 27,850.00 | 1,086,498 |
| 2022-02-25 | 28,250.00 | 28,400.00 | 26,800.00 | 27,350.00 | 27,350.00 | 664,285 |
| 2022-02-24 | 26,450.00 | 28,450.00 | 26,250.00 | 26,550.00 | 26,550.00 | 870,969 |
| 2022-02-23 | 27,350.00 | 28,400.00 | 26,500.00 | 27,300.00 | 27,300.00 | 773,250 |
| 2022-02-22 | 26,900.00 | 27,600.00 | 25,500.00 | 26,150.00 | 26,150.00 | 814,855 |
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.