Wemade Max Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 28,250.00 | 28,800.00 | 26,850.00 | 28,050.00 | 28,050.00 | 1,088,545 |
| 2022-02-18 | 26,750.00 | 30,600.00 | 26,100.00 | 29,300.00 | 29,300.00 | 2,199,747 |
| 2022-02-17 | 26,350.00 | 29,400.00 | 25,650.00 | 26,950.00 | 26,950.00 | 2,880,638 |
| 2022-02-16 | 22,550.00 | 26,700.00 | 22,050.00 | 25,650.00 | 25,650.00 | 2,673,035 |
| 2022-02-15 | 22,350.00 | 22,700.00 | 20,850.00 | 21,450.00 | 21,450.00 | 561,089 |
| 2022-02-14 | 21,150.00 | 23,200.00 | 21,000.00 | 21,950.00 | 21,950.00 | 1,173,037 |
| 2022-02-11 | 22,600.00 | 23,600.00 | 21,000.00 | 21,350.00 | 21,350.00 | 2,646,836 |
| 2022-02-10 | 29,700.00 | 32,450.00 | 24,150.00 | 24,550.00 | 24,550.00 | 2,931,832 |
| 2022-02-09 | 34,500.00 | 36,400.00 | 32,350.00 | 34,500.00 | 34,500.00 | 1,104,439 |
| 2022-02-08 | 32,400.00 | 34,450.00 | 30,200.00 | 33,150.00 | 33,150.00 | 1,138,157 |
| 2022-02-07 | 28,100.00 | 33,300.00 | 27,000.00 | 32,350.00 | 32,350.00 | 1,703,148 |
| 2022-02-04 | 24,200.00 | 27,100.00 | 24,150.00 | 27,100.00 | 27,100.00 | 647,676 |
| 2022-02-03 | 26,300.00 | 26,800.00 | 24,600.00 | 25,000.00 | 25,000.00 | 438,802 |
| 2022-01-28 | 27,400.00 | 27,650.00 | 23,350.00 | 25,850.00 | 25,850.00 | 910,230 |
| 2022-01-27 | 29,450.00 | 29,500.00 | 26,750.00 | 27,150.00 | 27,150.00 | 528,232 |
| 2022-01-26 | 30,100.00 | 31,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | 1,057,216 |
| 2022-01-25 | 31,600.00 | 32,000.00 | 28,400.00 | 28,850.00 | 28,850.00 | 701,780 |
| 2022-01-24 | 33,000.00 | 33,000.00 | 29,700.00 | 30,800.00 | 30,800.00 | 670,859 |
| 2022-01-21 | 35,200.00 | 36,050.00 | 33,500.00 | 33,850.00 | 33,850.00 | 632,292 |
| 2022-01-20 | 34,700.00 | 36,250.00 | 34,100.00 | 35,900.00 | 35,900.00 | 473,862 |
| 2022-01-19 | 35,650.00 | 36,700.00 | 33,600.00 | 34,700.00 | 34,700.00 | 540,928 |
| 2022-01-18 | 36,900.00 | 37,600.00 | 34,350.00 | 35,400.00 | 35,400.00 | 554,678 |
| 2022-01-17 | 38,400.00 | 39,250.00 | 36,850.00 | 37,300.00 | 37,300.00 | 527,052 |
| 2022-01-14 | 38,750.00 | 39,950.00 | 38,200.00 | 38,750.00 | 38,750.00 | 499,227 |
| 2022-01-13 | 41,300.00 | 41,800.00 | 39,750.00 | 40,950.00 | 40,950.00 | 559,420 |
| 2022-01-12 | 42,400.00 | 43,200.00 | 40,100.00 | 40,450.00 | 40,450.00 | 1,590,694 |
| 2022-01-11 | 40,200.00 | 43,000.00 | 36,150.00 | 41,000.00 | 41,000.00 | 2,351,479 |
| 2022-01-10 | 39,250.00 | 43,500.00 | 38,200.00 | 41,350.00 | 41,350.00 | 1,407,507 |
| 2022-01-07 | 35,350.00 | 42,800.00 | 35,200.00 | 40,450.00 | 40,450.00 | 2,961,884 |
| 2022-01-06 | 37,200.00 | 39,150.00 | 34,000.00 | 34,150.00 | 34,150.00 | 1,105,433 |
| 2022-01-05 | 42,900.00 | 42,900.00 | 37,800.00 | 39,200.00 | 39,200.00 | 982,675 |
| 2022-01-04 | 46,250.00 | 46,250.00 | 42,750.00 | 43,400.00 | 43,400.00 | 643,837 |
| 2022-01-03 | 47,500.00 | 49,500.00 | 45,100.00 | 46,450.00 | 46,450.00 | 865,769 |
| 2021-12-30 | 45,650.00 | 46,950.00 | 44,300.00 | 46,400.00 | 46,400.00 | 773,702 |
| 2021-12-29 | 45,500.00 | 46,650.00 | 42,850.00 | 46,350.00 | 46,350.00 | 1,647,976 |
| 2021-12-28 | 41,250.00 | 48,500.00 | 40,400.00 | 46,300.00 | 46,300.00 | 2,492,965 |
| 2021-12-27 | 42,500.00 | 43,100.00 | 38,600.00 | 40,800.00 | 40,800.00 | 949,001 |
| 2021-12-24 | 40,400.00 | 41,200.00 | 37,800.00 | 39,650.00 | 39,650.00 | 780,618 |
| 2021-12-23 | 42,700.00 | 44,500.00 | 39,750.00 | 39,800.00 | 39,800.00 | 1,082,351 |
| 2021-12-22 | 39,400.00 | 44,000.00 | 38,600.00 | 41,600.00 | 41,600.00 | 2,235,364 |
| 2021-12-21 | 34,700.00 | 38,850.00 | 34,000.00 | 38,250.00 | 38,250.00 | 1,990,015 |
| 2021-12-20 | 34,550.00 | 35,250.00 | 32,650.00 | 33,650.00 | 33,650.00 | 654,606 |
| 2021-12-17 | 35,400.00 | 36,300.00 | 34,700.00 | 35,100.00 | 35,100.00 | 511,910 |
| 2021-12-16 | 37,250.00 | 38,150.00 | 35,850.00 | 36,100.00 | 36,100.00 | 859,868 |
| 2021-12-15 | 38,100.00 | 38,700.00 | 34,750.00 | 36,150.00 | 36,150.00 | 746,581 |
| 2021-12-14 | 35,700.00 | 39,300.00 | 34,750.00 | 37,200.00 | 37,200.00 | 1,689,423 |
| 2021-12-13 | 42,000.00 | 42,350.00 | 37,200.00 | 37,350.00 | 37,350.00 | 1,524,792 |
| 2021-12-10 | 44,700.00 | 45,700.00 | 42,150.00 | 43,300.00 | 43,300.00 | 766,448 |
| 2021-12-09 | 48,000.00 | 48,500.00 | 45,800.00 | 46,250.00 | 46,250.00 | 795,828 |
| 2021-12-08 | 46,500.00 | 48,250.00 | 43,850.00 | 46,200.00 | 46,200.00 | 1,736,814 |
| 2021-12-07 | 52,900.00 | 53,300.00 | 43,000.00 | 44,600.00 | 44,600.00 | 2,635,174 |
| 2021-12-06 | 53,500.00 | 58,000.00 | 50,400.00 | 50,900.00 | 50,900.00 | 1,524,584 |
| 2021-12-03 | 58,000.00 | 63,000.00 | 54,200.00 | 58,000.00 | 58,000.00 | 2,623,411 |
| 2021-12-02 | 55,500.00 | 58,600.00 | 46,100.00 | 58,000.00 | 58,000.00 | 4,656,807 |
| 2021-11-30 | 57,500.00 | 62,400.00 | 54,500.00 | 57,800.00 | 57,800.00 | 4,175,100 |
| 2021-11-29 | 42,950.00 | 54,100.00 | 42,950.00 | 54,100.00 | 54,100.00 | 4,209,548 |
| 2021-11-26 | 40,050.00 | 43,850.00 | 38,400.00 | 41,650.00 | 41,650.00 | 2,068,010 |
| 2021-11-25 | 40,600.00 | 41,400.00 | 37,200.00 | 38,750.00 | 38,750.00 | 801,190 |
| 2021-11-24 | 38,450.00 | 40,550.00 | 34,800.00 | 40,000.00 | 40,000.00 | 1,648,453 |
| 2021-11-23 | 40,400.00 | 43,550.00 | 37,750.00 | 39,000.00 | 39,000.00 | 1,388,965 |
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.