Wemade Max Co., Ltd. (KOSDAQ:101730)
South Korea · Delayed Price · Currency is KRW 4,405.00
+115.00 (2.68%)
May 21, 2026, 12:19 PM KST
Wemade Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,425.00 | 4,465.00 | 4,230.00 | 4,290.00 | 4,290.00 | -3.92% | 77,308 |
| May 19, 2026 | 4,405.00 | 4,590.00 | 4,385.00 | 4,465.00 | 4,465.00 | 0.34% | 77,058 |
| May 18, 2026 | 4,665.00 | 4,665.00 | 4,410.00 | 4,450.00 | 4,450.00 | -5.32% | 105,210 |
| May 15, 2026 | 4,860.00 | 4,860.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 122,697 |
| May 14, 2026 | 4,830.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.31% | 106,454 |
| May 13, 2026 | 5,010.00 | 5,030.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.72% | 98,683 |
| May 12, 2026 | 5,050.00 | 5,090.00 | 4,820.00 | 4,850.00 | 4,850.00 | -3.00% | 162,921 |
| May 11, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.03% | 118,872 |
| May 8, 2026 | 5,270.00 | 5,360.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 95,977 |
| May 7, 2026 | 5,310.00 | 5,460.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.18% | 137,094 |
| May 6, 2026 | 5,740.00 | 5,770.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.51% | 156,146 |
| May 4, 2026 | 5,950.00 | 6,000.00 | 5,760.00 | 5,760.00 | 5,760.00 | -3.19% | 157,855 |
| Apr 30, 2026 | 6,050.00 | 6,400.00 | 5,950.00 | 5,950.00 | 5,950.00 | -3.25% | 284,647 |
| Apr 29, 2026 | 5,830.00 | 7,280.00 | 5,730.00 | 6,150.00 | 6,150.00 | 4.77% | 1,191,261 |
| Apr 28, 2026 | 5,800.00 | 5,880.00 | 5,690.00 | 5,870.00 | 5,870.00 | 1.03% | 169,089 |
| Apr 27, 2026 | 5,960.00 | 5,980.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.84% | 163,846 |
| Apr 24, 2026 | 5,940.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | -2.45% | 156,991 |
| Apr 23, 2026 | 6,480.00 | 6,520.00 | 6,080.00 | 6,130.00 | 6,130.00 | -6.84% | 277,401 |
| Apr 22, 2026 | 7,000.00 | 7,000.00 | 6,440.00 | 6,580.00 | 6,580.00 | -6.13% | 247,461 |
| Apr 21, 2026 | 7,530.00 | 7,540.00 | 6,560.00 | 7,010.00 | 7,010.00 | 7.52% | 1,356,726 |
| Apr 20, 2026 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 29.88% | 81,390 |
| Apr 17, 2026 | 5,110.00 | 5,160.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.14% | 46,370 |
| Apr 16, 2026 | 5,010.00 | 5,280.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.60% | 54,198 |
| Apr 15, 2026 | 4,935.00 | 5,100.00 | 4,920.00 | 5,000.00 | 5,000.00 | 2.25% | 67,242 |
| Apr 14, 2026 | 4,715.00 | 4,895.00 | 4,715.00 | 4,890.00 | 4,890.00 | 3.93% | 41,787 |
| Apr 13, 2026 | 4,695.00 | 4,795.00 | 4,655.00 | 4,705.00 | 4,705.00 | -1.57% | 60,597 |
| Apr 10, 2026 | 4,780.00 | 4,880.00 | 4,765.00 | 4,780.00 | 4,780.00 | 0.21% | 75,906 |
| Apr 9, 2026 | 4,805.00 | 4,900.00 | 4,740.00 | 4,770.00 | 4,770.00 | -3.05% | 65,308 |
| Apr 8, 2026 | 4,905.00 | 5,010.00 | 4,750.00 | 4,920.00 | 4,920.00 | 6.15% | 98,392 |
| Apr 7, 2026 | 4,635.00 | 4,765.00 | 4,590.00 | 4,635.00 | 4,635.00 | - | 60,654 |
| Apr 6, 2026 | 4,720.00 | 4,735.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.90% | 58,287 |
| Apr 3, 2026 | 4,810.00 | 4,895.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.84% | 53,212 |
| Apr 2, 2026 | 5,060.00 | 5,140.00 | 4,755.00 | 4,765.00 | 4,765.00 | -6.57% | 95,274 |
| Apr 1, 2026 | 5,040.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 2.62% | 57,067 |
| Mar 31, 2026 | 4,970.00 | 5,120.00 | 4,880.00 | 4,970.00 | 4,970.00 | -0.20% | 81,087 |
| Mar 30, 2026 | 4,865.00 | 5,020.00 | 4,830.00 | 4,980.00 | 4,980.00 | -1.39% | 33,118 |
| Mar 27, 2026 | 4,845.00 | 5,130.00 | 4,840.00 | 5,050.00 | 5,050.00 | 2.12% | 52,754 |
| Mar 26, 2026 | 5,070.00 | 5,150.00 | 4,945.00 | 4,945.00 | 4,945.00 | -3.23% | 57,792 |
| Mar 25, 2026 | 5,010.00 | 5,180.00 | 5,010.00 | 5,110.00 | 5,110.00 | 2.61% | 69,630 |
| Mar 24, 2026 | 4,970.00 | 5,030.00 | 4,840.00 | 4,980.00 | 4,980.00 | 2.47% | 70,635 |
| Mar 23, 2026 | 5,070.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | -5.26% | 80,107 |
| Mar 20, 2026 | 5,070.00 | 5,270.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 46,459 |
| Mar 19, 2026 | 5,190.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -3.03% | 64,952 |
| Mar 18, 2026 | 5,330.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.19% | 43,069 |
| Mar 17, 2026 | 5,280.00 | 5,430.00 | 5,120.00 | 5,270.00 | 5,270.00 | -0.19% | 48,618 |
| Mar 16, 2026 | 5,300.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 41,751 |
| Mar 13, 2026 | 5,110.00 | 5,430.00 | 5,020.00 | 5,290.00 | 5,290.00 | 2.72% | 103,720 |
| Mar 12, 2026 | 5,300.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.38% | 135,501 |
| Mar 11, 2026 | 5,550.00 | 5,600.00 | 5,330.00 | 5,330.00 | 5,330.00 | -4.82% | 120,925 |
| Mar 10, 2026 | 5,740.00 | 5,790.00 | 5,450.00 | 5,600.00 | 5,600.00 | -1.23% | 102,210 |