Wemade Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	64,400.00	68,100.00	64,200.00	66,400.00	63,389.83	324,224
2022-05-18	68,700.00	69,900.00	67,100.00	67,300.00	64,249.03	293,594
2022-05-17	64,800.00	67,900.00	64,800.00	67,300.00	64,249.03	290,125
2022-05-16	66,300.00	68,700.00	64,400.00	65,300.00	62,339.70	402,035
2022-05-13	62,300.00	67,500.00	62,300.00	65,300.00	62,339.70	719,601
2022-05-12	67,800.00	68,100.00	61,900.00	62,000.00	59,189.30	1,215,853
2022-05-11	67,500.00	70,700.00	67,400.00	69,700.00	66,540.23	427,849
2022-05-10	68,000.00	70,400.00	67,400.00	69,700.00	66,540.23	740,977
2022-05-09	71,000.00	72,800.00	70,300.00	71,000.00	67,781.30	394,425
2022-05-06	79,000.00	79,200.00	72,100.00	72,200.00	68,926.90	940,822
2022-05-04	80,700.00	82,600.00	80,200.00	81,100.00	77,423.43	326,917
2022-05-03	78,600.00	82,800.00	77,200.00	81,000.00	77,327.96	502,291
2022-05-02	75,000.00	78,900.00	74,000.00	78,100.00	74,559.43	491,783
2022-04-29	77,900.00	78,700.00	75,600.00	77,600.00	74,082.10	440,017
2022-04-28	79,200.00	79,400.00	76,400.00	77,500.00	73,986.63	307,930
2022-04-27	77,600.00	80,000.00	76,900.00	78,100.00	74,559.43	583,180
2022-04-26	80,700.00	83,400.00	80,300.00	81,000.00	77,327.96	368,611
2022-04-25	80,500.00	81,900.00	79,800.00	79,800.00	76,182.36	373,407
2022-04-22	82,100.00	83,100.00	80,200.00	82,100.00	78,378.09	474,037
2022-04-21	84,600.00	85,300.00	82,900.00	83,500.00	79,714.63	362,097
2022-04-20	85,800.00	86,600.00	84,500.00	84,500.00	80,669.29	305,016
2022-04-19	86,200.00	87,200.00	84,700.00	85,000.00	81,146.62	413,402
2022-04-18	87,300.00	87,900.00	85,200.00	85,200.00	81,337.56	409,323
2022-04-15	87,100.00	90,400.00	85,900.00	88,200.00	84,201.56	465,808
2022-04-14	87,100.00	91,400.00	86,100.00	89,100.00	85,060.76	863,384
2022-04-13	85,800.00	87,200.00	82,600.00	85,000.00	81,146.62	732,028
2022-04-12	95,300.00	96,100.00	85,700.00	85,800.00	81,910.36	1,668,990
2022-04-11	99,000.00	100,800.00	96,300.00	97,100.00	92,698.09	503,204
2022-04-08	103,200.00	103,200.00	99,200.00	99,900.00	95,371.15	557,350
2022-04-07	106,100.00	106,100.00	101,400.00	101,600.00	96,994.08	767,726
2022-04-06	104,000.00	113,500.00	103,300.00	107,800.00	102,913.01	1,596,719
2022-04-05	104,200.00	107,300.00	103,500.00	105,700.00	100,908.21	619,704
2022-04-04	100,600.00	103,800.00	98,000.00	103,300.00	98,617.02	541,550
2022-04-01	103,000.00	103,000.00	100,200.00	100,600.00	96,039.42	343,583
2022-03-31	101,500.00	105,000.00	100,500.00	103,500.00	98,807.95	602,677
2022-03-30	100,800.00	102,400.00	99,700.00	100,000.00	95,466.62	360,857
2022-03-29	101,400.00	102,500.00	99,500.00	100,300.00	95,753.02	293,703
2022-03-28	101,300.00	102,600.00	99,300.00	99,900.00	95,371.15	453,508
2022-03-25	109,200.00	109,200.00	102,200.00	102,600.00	97,948.75	733,586
2022-03-24	102,700.00	107,800.00	101,500.00	107,300.00	102,435.68	687,744
2022-03-23	104,200.00	108,200.00	103,000.00	103,300.00	98,617.02	810,454
2022-03-22	99,500.00	104,700.00	98,900.00	103,000.00	98,330.62	676,622
2022-03-21	101,800.00	101,800.00	99,100.00	99,500.00	94,989.28	329,401
2022-03-18	102,000.00	102,000.00	97,600.00	102,000.00	97,375.95	789,957
2022-03-17	97,900.00	101,000.00	97,100.00	100,300.00	95,753.02	764,987
2022-03-16	95,800.00	97,000.00	91,200.00	94,900.00	90,597.82	624,782
2022-03-15	97,800.00	98,700.00	93,200.00	94,200.00	89,929.55	528,608
2022-03-14	103,700.00	103,700.00	97,200.00	97,900.00	93,461.82	594,865
2022-03-11	103,200.00	104,500.00	101,400.00	103,700.00	98,998.88	400,499
2022-03-10	104,800.00	105,600.00	102,100.00	103,400.00	98,712.48	747,154
2022-03-08	98,000.00	102,500.00	97,400.00	101,400.00	96,803.15	563,380
2022-03-07	98,700.00	101,800.00	98,600.00	99,800.00	95,275.68	553,430
2022-03-04	107,700.00	108,000.00	101,500.00	102,200.00	97,566.88	810,054
2022-03-03	111,700.00	111,700.00	107,200.00	108,600.00	103,676.75	609,291
2022-03-02	111,300.00	112,300.00	106,400.00	109,200.00	104,249.55	748,585
2022-02-28	103,100.00	111,500.00	103,000.00	109,100.00	104,154.08	1,265,186
2022-02-25	102,600.00	103,800.00	100,700.00	101,900.00	97,280.48	605,393
2022-02-24	100,900.00	103,100.00	98,700.00	98,900.00	94,416.48	698,464
2022-02-23	103,200.00	105,200.00	101,200.00	102,500.00	97,853.28	601,098
2022-02-22	101,500.00	104,400.00	99,300.00	100,600.00	96,039.42	800,545

← NewerPage 19 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.