Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 105,000.00 | 107,300.00 | 102,800.00 | 105,500.00 | 100,717.28 | 769,886 |
| 2022-02-18 | 105,100.00 | 110,600.00 | 103,900.00 | 108,400.00 | 103,485.81 | 1,008,475 |
| 2022-02-17 | 109,600.00 | 113,800.00 | 105,000.00 | 108,200.00 | 103,294.88 | 1,855,086 |
| 2022-02-16 | 102,000.00 | 111,600.00 | 98,800.00 | 108,700.00 | 103,772.21 | 2,857,423 |
| 2022-02-15 | 97,700.00 | 101,100.00 | 96,400.00 | 97,000.00 | 92,602.62 | 1,184,323 |
| 2022-02-14 | 94,500.00 | 99,100.00 | 93,800.00 | 97,000.00 | 92,602.62 | 2,135,348 |
| 2022-02-11 | 101,000.00 | 104,700.00 | 95,800.00 | 95,800.00 | 91,457.02 | 4,010,040 |
| 2022-02-10 | 124,500.00 | 133,500.00 | 106,400.00 | 106,600.00 | 101,767.41 | 6,041,557 |
| 2022-02-09 | 151,200.00 | 153,200.00 | 143,500.00 | 149,900.00 | 143,104.46 | 2,185,583 |
| 2022-02-08 | 137,700.00 | 149,000.00 | 134,500.00 | 144,400.00 | 137,853.80 | 1,892,372 |
| 2022-02-07 | 136,700.00 | 143,000.00 | 131,000.00 | 136,400.00 | 130,216.47 | 1,305,822 |
| 2022-02-04 | 115,500.00 | 134,300.00 | 113,600.00 | 134,200.00 | 128,116.20 | 1,774,016 |
| 2022-02-03 | 118,600.00 | 123,800.00 | 115,500.00 | 116,200.00 | 110,932.21 | 1,107,066 |
| 2022-01-28 | 128,700.00 | 128,800.00 | 106,500.00 | 116,400.00 | 111,123.14 | 2,404,141 |
| 2022-01-27 | 133,400.00 | 134,100.00 | 124,800.00 | 126,600.00 | 120,860.74 | 964,684 |
| 2022-01-26 | 128,200.00 | 138,900.00 | 127,200.00 | 133,400.00 | 127,352.47 | 2,076,219 |
| 2022-01-25 | 131,600.00 | 133,000.00 | 121,700.00 | 123,000.00 | 117,423.94 | 1,364,028 |
| 2022-01-24 | 136,500.00 | 136,500.00 | 125,000.00 | 128,800.00 | 122,961.00 | 1,043,646 |
| 2022-01-21 | 135,400.00 | 141,300.00 | 134,000.00 | 137,000.00 | 130,789.27 | 946,942 |
| 2022-01-20 | 130,900.00 | 138,500.00 | 129,500.00 | 138,500.00 | 132,221.26 | 955,399 |
| 2022-01-19 | 131,800.00 | 133,700.00 | 125,900.00 | 129,400.00 | 123,533.80 | 954,900 |
| 2022-01-18 | 137,800.00 | 141,100.00 | 129,000.00 | 129,900.00 | 124,011.14 | 1,205,110 |
| 2022-01-17 | 135,300.00 | 141,300.00 | 134,200.00 | 137,800.00 | 131,553.00 | 632,229 |
| 2022-01-14 | 134,500.00 | 138,700.00 | 131,100.00 | 137,000.00 | 130,789.27 | 1,160,093 |
| 2022-01-13 | 148,000.00 | 149,500.00 | 140,200.00 | 143,100.00 | 136,612.73 | 1,055,622 |
| 2022-01-12 | 143,200.00 | 150,800.00 | 135,900.00 | 146,000.00 | 139,381.26 | 2,503,030 |
| 2022-01-11 | 149,000.00 | 149,000.00 | 128,000.00 | 138,100.00 | 131,839.40 | 4,228,394 |
| 2022-01-10 | 144,000.00 | 153,600.00 | 143,700.00 | 151,500.00 | 144,631.93 | 1,135,945 |
| 2022-01-07 | 142,400.00 | 155,800.00 | 141,800.00 | 150,800.00 | 143,963.66 | 2,442,531 |
| 2022-01-06 | 150,400.00 | 153,700.00 | 138,000.00 | 138,200.00 | 131,934.87 | 2,502,052 |
| 2022-01-05 | 166,200.00 | 166,300.00 | 155,100.00 | 156,600.00 | 149,500.72 | 1,627,292 |
| 2022-01-04 | 182,400.00 | 182,900.00 | 168,000.00 | 169,200.00 | 161,529.52 | 1,834,411 |
| 2022-01-03 | 183,000.00 | 188,100.00 | 179,800.00 | 183,900.00 | 175,563.11 | 1,398,879 |
| 2021-12-30 | 181,000.00 | 181,100.00 | 176,000.00 | 177,900.00 | 169,835.11 | 853,983 |
| 2021-12-29 | 185,000.00 | 189,200.00 | 176,300.00 | 180,400.00 | 172,221.78 | 2,309,187 |
| 2021-12-28 | 173,300.00 | 184,000.00 | 168,100.00 | 184,000.00 | 175,038.04 | 2,544,259 |
| 2021-12-27 | 176,900.00 | 178,600.00 | 166,700.00 | 172,000.00 | 163,622.52 | 1,203,160 |
| 2021-12-24 | 180,800.00 | 183,800.00 | 166,400.00 | 174,400.00 | 165,905.62 | 1,712,341 |
| 2021-12-23 | 185,000.00 | 186,400.00 | 176,800.00 | 178,900.00 | 170,186.44 | 1,189,272 |
| 2021-12-22 | 174,700.00 | 186,900.00 | 172,700.00 | 181,400.00 | 172,564.68 | 2,156,421 |
| 2021-12-21 | 163,700.00 | 171,300.00 | 159,500.00 | 170,900.00 | 162,576.10 | 1,654,523 |
| 2021-12-20 | 162,600.00 | 164,800.00 | 158,600.00 | 160,400.00 | 152,587.51 | 662,896 |
| 2021-12-17 | 161,000.00 | 168,300.00 | 160,900.00 | 161,200.00 | 153,348.55 | 906,530 |
| 2021-12-16 | 163,300.00 | 170,600.00 | 161,900.00 | 163,400.00 | 155,441.39 | 1,444,649 |
| 2021-12-15 | 159,400.00 | 162,500.00 | 152,700.00 | 157,700.00 | 150,019.02 | 847,667 |
| 2021-12-14 | 151,000.00 | 163,100.00 | 148,300.00 | 158,700.00 | 150,970.31 | 1,481,546 |
| 2021-12-13 | 165,600.00 | 166,900.00 | 156,400.00 | 156,400.00 | 148,782.34 | 1,496,752 |
| 2021-12-10 | 170,700.00 | 176,000.00 | 168,500.00 | 171,100.00 | 162,766.35 | 940,670 |
| 2021-12-09 | 174,700.00 | 181,700.00 | 172,200.00 | 177,800.00 | 169,140.02 | 1,702,594 |
| 2021-12-08 | 160,600.00 | 171,800.00 | 157,000.00 | 170,100.00 | 161,815.06 | 2,476,877 |
| 2021-12-07 | 166,400.00 | 166,400.00 | 151,400.00 | 156,000.00 | 148,401.82 | 2,502,173 |
| 2021-12-06 | 170,700.00 | 171,500.00 | 158,400.00 | 161,500.00 | 153,633.93 | 2,153,787 |
| 2021-12-03 | 167,400.00 | 188,100.00 | 165,400.00 | 179,900.00 | 171,137.74 | 2,761,599 |
| 2021-12-02 | 174,800.00 | 179,500.00 | 158,200.00 | 168,700.00 | 160,483.25 | 3,788,997 |
| 2021-12-01 | 199,300.00 | 200,900.00 | 180,000.00 | 184,900.00 | 175,894.21 | 1,922,892 |
| 2021-11-30 | 211,300.00 | 213,400.00 | 196,000.00 | 197,000.00 | 187,404.86 | 1,728,740 |
| 2021-11-29 | 186,500.00 | 219,900.00 | 186,000.00 | 203,200.00 | 193,302.88 | 3,719,148 |
| 2021-11-26 | 194,300.00 | 198,000.00 | 185,900.00 | 192,000.00 | 182,648.39 | 2,232,483 |
| 2021-11-25 | 202,700.00 | 209,300.00 | 185,100.00 | 186,700.00 | 177,606.54 | 2,139,164 |
| 2021-11-24 | 198,800.00 | 208,600.00 | 180,100.00 | 201,500.00 | 191,685.68 | 4,126,690 |
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.