Wemade Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	69,900.00	71,300.00	69,100.00	70,400.00	67,208.50	469,634
2022-08-12	70,300.00	70,400.00	68,600.00	69,300.00	66,158.37	438,498
2022-08-11	72,200.00	72,700.00	70,300.00	71,000.00	67,781.30	545,909
2022-08-10	71,100.00	72,500.00	69,700.00	69,700.00	66,540.23	626,489
2022-08-09	72,400.00	76,200.00	71,600.00	72,500.00	69,213.30	1,530,285
2022-08-08	74,500.00	74,800.00	71,200.00	72,000.00	68,735.96	832,457
2022-08-05	73,000.00	78,000.00	71,900.00	75,200.00	71,790.90	2,712,595
2022-08-04	61,400.00	76,800.00	60,800.00	74,900.00	71,504.50	6,583,841
2022-08-03	57,300.00	59,900.00	57,300.00	59,800.00	57,089.04	571,654
2022-08-02	59,100.00	59,200.00	57,000.00	57,200.00	54,606.91	346,065
2022-08-01	59,400.00	59,800.00	58,500.00	58,900.00	56,229.84	279,856
2022-07-29	59,000.00	60,300.00	58,100.00	59,300.00	56,611.70	469,055
2022-07-28	58,200.00	59,300.00	57,700.00	58,200.00	55,561.57	556,678
2022-07-27	59,800.00	60,000.00	57,200.00	57,300.00	54,702.37	1,083,468
2022-07-26	61,400.00	62,600.00	60,300.00	61,700.00	58,902.90	340,585
2022-07-25	61,500.00	65,000.00	61,400.00	61,700.00	58,902.90	771,928
2022-07-22	64,300.00	64,300.00	60,600.00	60,700.00	57,948.24	567,414
2022-07-21	63,500.00	66,700.00	62,900.00	63,600.00	60,716.77	768,125
2022-07-20	64,000.00	67,000.00	63,000.00	63,200.00	60,334.90	869,415
2022-07-19	61,400.00	61,700.00	60,100.00	61,600.00	58,807.44	256,087
2022-07-18	61,100.00	61,700.00	60,200.00	60,800.00	58,043.70	253,881
2022-07-15	62,700.00	64,100.00	59,700.00	60,000.00	57,279.97	483,270
2022-07-14	60,300.00	62,300.00	59,200.00	61,700.00	58,902.90	424,331
2022-07-13	57,200.00	61,500.00	57,200.00	60,900.00	58,139.17	570,964
2022-07-12	57,700.00	59,000.00	57,000.00	57,400.00	54,797.84	270,941
2022-07-11	59,100.00	59,300.00	56,500.00	58,600.00	55,943.44	442,504
2022-07-08	60,100.00	61,200.00	58,700.00	59,100.00	56,420.77	433,648
2022-07-07	58,200.00	60,600.00	57,300.00	58,700.00	56,038.90	623,656
2022-07-06	56,300.00	59,400.00	55,700.00	56,700.00	54,129.57	766,108
2022-07-05	53,300.00	56,500.00	52,900.00	55,700.00	53,174.91	879,030
2022-07-04	56,800.00	57,000.00	51,200.00	52,200.00	49,833.57	1,169,251
2022-07-01	59,500.00	61,200.00	57,400.00	59,100.00	56,420.77	927,891
2022-06-30	60,100.00	61,000.00	56,900.00	57,700.00	55,084.24	784,696
2022-06-29	61,900.00	63,200.00	59,000.00	59,400.00	56,707.17	1,438,814
2022-06-28	58,100.00	60,500.00	57,400.00	60,500.00	57,757.30	1,018,521
2022-06-27	60,100.00	60,700.00	55,400.00	57,600.00	54,988.77	942,163
2022-06-24	54,400.00	59,600.00	54,100.00	58,500.00	55,847.97	1,599,487
2022-06-23	62,600.00	62,800.00	52,000.00	53,300.00	50,883.71	3,076,090
2022-06-22	71,600.00	71,900.00	66,500.00	67,300.00	64,249.03	723,046
2022-06-21	65,800.00	70,900.00	65,300.00	70,100.00	66,922.10	757,031
2022-06-20	70,100.00	70,900.00	64,900.00	65,400.00	62,435.17	474,136
2022-06-17	65,800.00	69,300.00	65,700.00	69,300.00	66,158.37	474,301
2022-06-16	69,100.00	72,300.00	67,500.00	68,100.00	65,012.77	722,218
2022-06-15	69,100.00	70,600.00	65,900.00	66,700.00	63,676.23	890,570
2022-06-14	76,000.00	77,100.00	66,500.00	68,400.00	65,299.17	1,771,467
2022-06-13	80,400.00	83,000.00	79,800.00	79,800.00	76,182.36	527,706
2022-06-10	76,800.00	83,400.00	75,900.00	83,400.00	79,619.16	787,242
2022-06-09	77,000.00	78,200.00	75,400.00	78,000.00	74,463.96	435,786
2022-06-08	79,200.00	80,800.00	78,200.00	78,300.00	74,750.36	329,727
2022-06-07	81,100.00	81,200.00	78,100.00	78,300.00	74,750.36	425,768
2022-06-03	81,900.00	83,700.00	80,600.00	81,000.00	77,327.96	488,956
2022-06-02	83,000.00	83,500.00	80,300.00	81,100.00	77,423.43	736,060
2022-05-31	87,800.00	88,500.00	83,600.00	85,400.00	81,528.49	1,046,922
2022-05-30	81,000.00	89,000.00	80,500.00	87,000.00	83,055.96	2,453,281
2022-05-27	82,100.00	84,200.00	78,500.00	79,000.00	75,418.63	946,830
2022-05-26	84,000.00	86,000.00	78,600.00	79,600.00	75,991.43	1,868,613
2022-05-25	74,500.00	83,700.00	73,000.00	81,900.00	78,187.16	2,557,398
2022-05-24	76,800.00	78,600.00	73,200.00	73,200.00	69,881.56	1,077,752
2022-05-23	74,400.00	83,800.00	70,700.00	75,800.00	72,363.70	2,718,921
2022-05-20	66,600.00	71,500.00	66,600.00	70,500.00	67,303.97	465,994

← NewerPage 18 of 21 · 1,223 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.