Wemade Max Co., Ltd. (KOSDAQ:101730)
South Korea · Delayed Price · Currency is KRW 4,095.00
-185.00 (-4.32%)
Sep 2, 2026, 1:30 PM KST
Wemade Max Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,225.00 | 4,285.00 | 4,200.00 | 4,210.00 | - | -1.98% | 153,410 |
| Aug 31, 2026 | 4,170.00 | 4,295.00 | 4,085.00 | 4,295.00 | 4,295.00 | 1.30% | 149,747 |
| Aug 28, 2026 | 4,220.00 | 4,250.00 | 4,125.00 | 4,240.00 | 4,240.00 | -0.47% | 143,394 |
| Aug 27, 2026 | 4,280.00 | 4,340.00 | 4,165.00 | 4,260.00 | 4,260.00 | 3.27% | 304,594 |
| Aug 26, 2026 | 4,215.00 | 4,235.00 | 4,105.00 | 4,125.00 | 4,125.00 | -4.18% | 209,031 |
| Aug 25, 2026 | 4,170.00 | 4,305.00 | 4,025.00 | 4,305.00 | 4,305.00 | 1.89% | 242,362 |
| Aug 24, 2026 | 4,440.00 | 4,440.00 | 4,170.00 | 4,225.00 | 4,225.00 | -7.14% | 312,139 |
| Aug 21, 2026 | 4,815.00 | 4,845.00 | 4,315.00 | 4,550.00 | 4,550.00 | -6.19% | 698,803 |
| Aug 20, 2026 | 4,960.00 | 5,030.00 | 4,740.00 | 4,850.00 | 4,850.00 | 0.73% | 926,268 |
| Aug 19, 2026 | 4,450.00 | 5,150.00 | 4,130.00 | 4,815.00 | 4,815.00 | 17.58% | 4,829,615 |
| Aug 18, 2026 | 4,330.00 | 4,330.00 | 4,025.00 | 4,095.00 | 4,095.00 | -8.18% | 258,270 |
| Aug 14, 2026 | 4,700.00 | 4,700.00 | 4,320.00 | 4,460.00 | 4,460.00 | 3.36% | 705,947 |
| Aug 13, 2026 | 4,205.00 | 4,345.00 | 4,050.00 | 4,315.00 | 4,315.00 | -5.37% | 708,107 |
| Aug 12, 2026 | 4,800.00 | 4,800.00 | 4,390.00 | 4,560.00 | 4,560.00 | 3.87% | 1,297,286 |
| Aug 11, 2026 | 4,390.00 | 4,390.00 | 4,040.00 | 4,390.00 | 4,390.00 | 29.88% | 2,275,760 |
| Aug 10, 2026 | 3,280.00 | 3,440.00 | 3,280.00 | 3,380.00 | 3,380.00 | 3.36% | 111,199 |
| Aug 7, 2026 | 3,280.00 | 3,380.00 | 3,185.00 | 3,270.00 | 3,270.00 | -1.21% | 107,037 |
| Aug 6, 2026 | 3,295.00 | 3,345.00 | 3,190.00 | 3,310.00 | 3,310.00 | -0.15% | 124,157 |
| Aug 5, 2026 | 3,445.00 | 3,550.00 | 3,305.00 | 3,315.00 | 3,315.00 | -3.35% | 146,730 |
| Aug 4, 2026 | 3,285.00 | 3,500.00 | 3,285.00 | 3,430.00 | 3,430.00 | 4.73% | 170,679 |
| Aug 3, 2026 | 3,190.00 | 3,445.00 | 3,190.00 | 3,275.00 | 3,275.00 | -1.36% | 136,520 |
| Jul 31, 2026 | 3,030.00 | 3,400.00 | 3,030.00 | 3,320.00 | 3,320.00 | 10.48% | 223,875 |
| Jul 30, 2026 | 2,830.00 | 3,245.00 | 2,830.00 | 3,005.00 | 3,005.00 | -3.06% | 176,076 |
| Jul 29, 2026 | 3,335.00 | 3,470.00 | 2,985.00 | 3,100.00 | 3,100.00 | -8.69% | 222,642 |
| Jul 28, 2026 | 3,560.00 | 3,605.00 | 3,290.00 | 3,395.00 | 3,395.00 | -7.37% | 147,636 |
| Jul 27, 2026 | 3,685.00 | 3,815.00 | 3,625.00 | 3,665.00 | 3,665.00 | 0.55% | 127,851 |
| Jul 24, 2026 | 3,800.00 | 3,835.00 | 3,600.00 | 3,645.00 | 3,645.00 | -3.83% | 154,846 |
| Jul 23, 2026 | 3,595.00 | 3,845.00 | 3,580.00 | 3,790.00 | 3,790.00 | 3.41% | 309,188 |
| Jul 22, 2026 | 3,760.00 | 3,835.00 | 3,650.00 | 3,665.00 | 3,665.00 | -4.93% | 275,746 |
| Jul 21, 2026 | 3,815.00 | 3,970.00 | 3,510.00 | 3,855.00 | 3,855.00 | 1.98% | 604,138 |
| Jul 20, 2026 | 4,050.00 | 4,055.00 | 3,750.00 | 3,780.00 | 3,780.00 | -13.00% | 274,291 |
| Jul 16, 2026 | 4,760.00 | 4,845.00 | 4,230.00 | 4,345.00 | 4,345.00 | -13.96% | 359,293 |
| Jul 15, 2026 | 5,050.00 | 5,110.00 | 4,965.00 | 5,050.00 | 5,050.00 | -3.26% | 303,971 |
| Jul 14, 2026 | 5,030.00 | 5,300.00 | 4,805.00 | 5,220.00 | 5,220.00 | 0.77% | 577,239 |
| Jul 13, 2026 | 5,220.00 | 5,490.00 | 4,900.00 | 5,180.00 | 5,180.00 | -2.08% | 901,380 |
| Jul 10, 2026 | 4,795.00 | 5,690.00 | 4,680.00 | 5,290.00 | 5,290.00 | 6.98% | 924,546 |
| Jul 9, 2026 | 4,720.00 | 5,000.00 | 4,500.00 | 4,945.00 | 4,945.00 | 6.00% | 1,253,429 |
| Jul 8, 2026 | 4,920.00 | 4,950.00 | 4,335.00 | 4,665.00 | 4,665.00 | -6.61% | 792,502 |
| Jul 7, 2026 | 4,835.00 | 5,120.00 | 4,250.00 | 4,995.00 | 4,995.00 | 13.01% | 3,271,637 |
| Jul 6, 2026 | 4,370.00 | 4,595.00 | 4,000.00 | 4,420.00 | 4,420.00 | 20.44% | 2,962,366 |
| Jul 3, 2026 | 4,280.00 | 4,280.00 | 3,455.00 | 3,670.00 | 3,670.00 | -21.91% | 1,092,535 |
| Jul 2, 2026 | 5,110.00 | 5,550.00 | 4,245.00 | 4,700.00 | 4,700.00 | 9.94% | 4,141,186 |
| Jul 1, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 29.94% | 33,624 |
| Jun 30, 2026 | 3,045.00 | 3,395.00 | 3,010.00 | 3,290.00 | 3,290.00 | 6.99% | 161,967 |
| Jun 29, 2026 | 2,615.00 | 3,085.00 | 2,615.00 | 3,075.00 | 3,075.00 | 15.38% | 135,350 |
| Jun 26, 2026 | 2,785.00 | 2,795.00 | 2,600.00 | 2,665.00 | 2,665.00 | -5.16% | 110,211 |
| Jun 25, 2026 | 2,900.00 | 2,935.00 | 2,775.00 | 2,810.00 | 2,810.00 | -2.43% | 66,154 |
| Jun 24, 2026 | 2,960.00 | 2,995.00 | 2,820.00 | 2,880.00 | 2,880.00 | -2.87% | 63,829 |
| Jun 23, 2026 | 3,100.00 | 3,155.00 | 2,910.00 | 2,965.00 | 2,965.00 | -5.42% | 84,172 |
| Jun 22, 2026 | 3,185.00 | 3,285.00 | 3,045.00 | 3,135.00 | 3,135.00 | -2.18% | 62,331 |