Wemade Max Co., Ltd. (KOSDAQ:101730)
South Korea · Delayed Price · Currency is KRW 7,220.00
-80.00 (-1.10%)
Aug 22, 2025, 3:30 PM KST
Wemade Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,290.00 | 7,380.00 | 7,200.00 | 7,220.00 | 7,220.00 | -1.10% | 18,727 |
| Aug 21, 2025 | 7,130.00 | 7,350.00 | 7,130.00 | 7,300.00 | 7,300.00 | 1.11% | 47,552 |
| Aug 20, 2025 | 7,270.00 | 7,270.00 | 7,090.00 | 7,220.00 | 7,220.00 | -1.10% | 45,821 |
| Aug 19, 2025 | 7,390.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,300.00 | -0.95% | 41,643 |
| Aug 18, 2025 | 7,420.00 | 7,460.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.67% | 31,308 |
| Aug 14, 2025 | 7,480.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.67% | 1,388,455 |
| Aug 13, 2025 | 7,590.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.71% | 72,628 |
| Aug 12, 2025 | 7,700.00 | 7,800.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.04% | 44,867 |
| Aug 11, 2025 | 7,660.00 | 7,820.00 | 7,590.00 | 7,680.00 | 7,680.00 | -1.92% | 41,359 |
| Aug 8, 2025 | 7,950.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,830.00 | -2.25% | 56,313 |
| Aug 7, 2025 | 7,770.00 | 8,040.00 | 7,770.00 | 8,010.00 | 8,010.00 | 2.56% | 141,003 |
| Aug 6, 2025 | 7,790.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,810.00 | 1.17% | 54,215 |
| Aug 5, 2025 | 7,680.00 | 7,790.00 | 7,680.00 | 7,720.00 | 7,720.00 | - | 28,820 |
| Aug 4, 2025 | 7,490.00 | 7,790.00 | 7,440.00 | 7,720.00 | 7,720.00 | 2.12% | 59,947 |
| Aug 1, 2025 | 7,820.00 | 7,820.00 | 7,540.00 | 7,560.00 | 7,560.00 | -4.06% | 64,376 |
| Jul 31, 2025 | 7,670.00 | 7,880.00 | 7,620.00 | 7,880.00 | 7,880.00 | 2.60% | 103,343 |
| Jul 30, 2025 | 7,690.00 | 7,830.00 | 7,660.00 | 7,680.00 | 7,680.00 | -0.65% | 43,992 |
| Jul 29, 2025 | 7,780.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,730.00 | -1.02% | 47,159 |
| Jul 28, 2025 | 7,840.00 | 7,970.00 | 7,790.00 | 7,810.00 | 7,810.00 | -1.14% | 72,674 |
| Jul 25, 2025 | 7,740.00 | 8,030.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1.94% | 147,963 |
| Jul 24, 2025 | 7,810.00 | 7,910.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 67,925 |
| Jul 23, 2025 | 7,910.00 | 8,700.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.39% | 1,204,036 |
| Jul 22, 2025 | 8,110.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.59% | 80,021 |
| Jul 21, 2025 | 8,110.00 | 8,180.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.25% | 76,444 |
| Jul 18, 2025 | 8,070.00 | 8,120.00 | 7,970.00 | 8,100.00 | 8,100.00 | 0.37% | 83,294 |
| Jul 17, 2025 | 8,150.00 | 8,210.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.37% | 156,319 |
| Jul 16, 2025 | 7,980.00 | 8,300.00 | 7,760.00 | 8,040.00 | 8,040.00 | 1.39% | 610,836 |
| Jul 15, 2025 | 7,740.00 | 9,230.00 | 7,690.00 | 7,930.00 | 7,930.00 | 1.93% | 2,971,285 |
| Jul 14, 2025 | 7,880.00 | 7,970.00 | 7,730.00 | 7,780.00 | 7,780.00 | - | 64,167 |
| Jul 11, 2025 | 7,830.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 76,246 |
| Jul 10, 2025 | 7,860.00 | 8,180.00 | 7,760.00 | 7,810.00 | 7,810.00 | - | 366,172 |
| Jul 9, 2025 | 7,950.00 | 7,950.00 | 7,740.00 | 7,810.00 | 7,810.00 | 1.56% | 139,749 |
| Jul 8, 2025 | 7,520.00 | 7,720.00 | 7,520.00 | 7,690.00 | 7,690.00 | 2.26% | 104,374 |
| Jul 7, 2025 | 7,460.00 | 7,690.00 | 7,460.00 | 7,520.00 | 7,520.00 | -0.13% | 75,003 |
| Jul 4, 2025 | 7,760.00 | 7,760.00 | 7,500.00 | 7,530.00 | 7,530.00 | -2.08% | 136,043 |
| Jul 3, 2025 | 7,730.00 | 7,780.00 | 7,610.00 | 7,690.00 | 7,690.00 | -0.39% | 75,307 |
| Jul 2, 2025 | 8,110.00 | 8,120.00 | 7,690.00 | 7,720.00 | 7,720.00 | -3.86% | 148,110 |
| Jul 1, 2025 | 8,020.00 | 8,330.00 | 7,900.00 | 8,030.00 | 8,030.00 | -0.50% | 270,177 |
| Jun 30, 2025 | 8,140.00 | 8,380.00 | 8,010.00 | 8,070.00 | 8,070.00 | -2.42% | 253,670 |
| Jun 27, 2025 | 8,290.00 | 8,860.00 | 8,080.00 | 8,270.00 | 8,270.00 | 0.36% | 1,506,153 |
| Jun 26, 2025 | 8,580.00 | 8,580.00 | 8,080.00 | 8,240.00 | 8,240.00 | -4.85% | 286,586 |
| Jun 25, 2025 | 9,250.00 | 9,340.00 | 8,660.00 | 8,660.00 | 8,660.00 | -9.13% | 782,989 |
| Jun 24, 2025 | 9,400.00 | 10,450.00 | 8,740.00 | 9,530.00 | 9,530.00 | -4.03% | 8,054,541 |
| Jun 23, 2025 | 7,510.00 | 9,930.00 | 7,420.00 | 9,930.00 | 9,930.00 | 29.97% | 1,323,254 |
| Jun 20, 2025 | 7,830.00 | 7,830.00 | 7,600.00 | 7,640.00 | 7,640.00 | -2.92% | 82,661 |
| Jun 19, 2025 | 7,900.00 | 8,100.00 | 7,790.00 | 7,870.00 | 7,870.00 | 1.29% | 100,258 |
| Jun 18, 2025 | 7,600.00 | 7,770.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2.24% | 60,894 |
| Jun 17, 2025 | 8,040.00 | 8,200.00 | 7,530.00 | 7,600.00 | 7,600.00 | -7.43% | 217,873 |
| Jun 16, 2025 | 8,550.00 | 8,570.00 | 8,190.00 | 8,210.00 | 8,210.00 | -4.31% | 114,979 |
| Jun 13, 2025 | 8,900.00 | 9,090.00 | 8,290.00 | 8,580.00 | 8,580.00 | -1.27% | 197,133 |