Wemade Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 198,800.00 | 208,600.00 | 180,100.00 | 201,500.00 | 191,685.68 | 4,126,690 |
| 2021-11-23 | 220,800.00 | 232,900.00 | 193,900.00 | 198,700.00 | 189,022.06 | 3,461,066 |
| 2021-11-22 | 236,700.00 | 245,700.00 | 217,600.00 | 236,800.00 | 225,266.35 | 1,758,968 |
| 2021-11-19 | 219,700.00 | 245,300.00 | 212,500.00 | 237,000.00 | 225,456.61 | 2,566,775 |
| 2021-11-18 | 215,000.00 | 229,300.00 | 206,300.00 | 226,500.00 | 215,468.03 | 2,449,444 |
| 2021-11-17 | 202,000.00 | 208,800.00 | 198,700.00 | 206,400.00 | 196,347.02 | 984,381 |
| 2021-11-16 | 190,400.00 | 211,900.00 | 189,500.00 | 206,400.00 | 196,347.02 | 2,015,068 |
| 2021-11-15 | 196,800.00 | 197,500.00 | 185,300.00 | 190,400.00 | 181,126.32 | 1,118,382 |
| 2021-11-12 | 181,200.00 | 197,200.00 | 176,200.00 | 188,900.00 | 179,699.38 | 2,126,948 |
| 2021-11-11 | 176,500.00 | 189,000.00 | 171,000.00 | 180,400.00 | 171,613.39 | 1,442,250 |
| 2021-11-10 | 190,000.00 | 192,300.00 | 176,000.00 | 181,000.00 | 172,184.16 | 1,362,249 |
| 2021-11-09 | 183,700.00 | 193,900.00 | 179,500.00 | 189,500.00 | 180,270.16 | 1,353,609 |
| 2021-11-08 | 169,000.00 | 183,000.00 | 165,800.00 | 183,000.00 | 174,086.75 | 1,746,553 |
| 2021-11-05 | 165,000.00 | 171,300.00 | 150,900.00 | 165,100.00 | 157,058.59 | 2,661,083 |
| 2021-11-04 | 186,100.00 | 190,400.00 | 152,000.00 | 167,100.00 | 158,961.18 | 3,707,684 |
| 2021-11-03 | 173,500.00 | 199,100.00 | 173,400.00 | 190,000.00 | 180,745.80 | 3,409,232 |
| 2021-11-02 | 184,000.00 | 184,100.00 | 176,600.00 | 183,400.00 | 174,467.27 | 1,099,584 |
| 2021-11-01 | 182,800.00 | 194,600.00 | 180,100.00 | 183,500.00 | 174,562.40 | 1,621,732 |
| 2021-10-29 | 168,700.00 | 185,000.00 | 163,700.00 | 182,800.00 | 173,896.49 | 3,345,582 |
| 2021-10-28 | 169,500.00 | 172,800.00 | 156,100.00 | 160,100.00 | 152,302.12 | 1,561,519 |
| 2021-10-27 | 164,200.00 | 177,000.00 | 160,400.00 | 168,700.00 | 160,483.25 | 2,605,046 |
| 2021-10-26 | 147,300.00 | 167,400.00 | 147,100.00 | 161,000.00 | 153,158.29 | 3,058,659 |
| 2021-10-25 | 138,000.00 | 140,400.00 | 131,500.00 | 139,900.00 | 133,085.99 | 858,441 |
| 2021-10-22 | 139,500.00 | 146,600.00 | 135,500.00 | 136,500.00 | 129,851.59 | 1,309,688 |
| 2021-10-21 | 132,600.00 | 142,500.00 | 128,800.00 | 141,400.00 | 134,512.93 | 1,517,146 |
| 2021-10-20 | 138,500.00 | 142,000.00 | 127,600.00 | 130,100.00 | 123,763.31 | 1,746,500 |
| 2021-10-19 | 123,100.00 | 148,400.00 | 123,000.00 | 138,500.00 | 131,754.18 | 3,561,397 |
| 2021-10-18 | 122,700.00 | 129,400.00 | 120,500.00 | 126,000.00 | 119,863.01 | 1,634,416 |
| 2021-10-15 | 117,200.00 | 125,200.00 | 113,600.00 | 120,300.00 | 114,440.63 | 2,747,820 |
| 2021-10-14 | 93,000.00 | 117,900.00 | 91,000.00 | 117,200.00 | 111,491.62 | 5,332,420 |
← NewerPage 21 of 21 · 1,230 trading days
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.