Wemade Max Co., Ltd. (KOSDAQ:101730)
South Korea · Delayed Price · Currency is KRW 4,640.00
-390.00 (-7.75%)
Sep 22, 2026, 3:30 PM KST
Wemade Max Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,805.00 | 4,830.00 | 4,590.00 | 4,640.00 | - | -7.75% | 320,631 |
| Sep 21, 2026 | 4,850.00 | 5,140.00 | 4,735.00 | 5,030.00 | 5,030.00 | 9.71% | 1,137,400 |
| Sep 18, 2026 | 4,690.00 | 4,690.00 | 4,550.00 | 4,585.00 | 4,585.00 | -3.88% | 256,523 |
| Sep 17, 2026 | 4,885.00 | 4,920.00 | 4,740.00 | 4,770.00 | 4,770.00 | -5.36% | 454,965 |
| Sep 16, 2026 | 4,895.00 | 5,100.00 | 4,705.00 | 5,040.00 | 5,040.00 | 0.80% | 729,897 |
| Sep 15, 2026 | 5,390.00 | 5,500.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.85% | 2,244,106 |
| Sep 14, 2026 | 4,570.00 | 5,200.00 | 4,365.00 | 5,200.00 | 5,200.00 | 29.84% | 4,492,913 |
| Sep 11, 2026 | 3,970.00 | 4,030.00 | 3,935.00 | 4,005.00 | 4,005.00 | -1.60% | 61,659 |
| Sep 10, 2026 | 3,965.00 | 4,070.00 | 3,880.00 | 4,070.00 | 4,070.00 | 2.26% | 93,335 |
| Sep 9, 2026 | 3,950.00 | 4,075.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.25% | 74,053 |
| Sep 8, 2026 | 4,045.00 | 4,055.00 | 3,970.00 | 3,970.00 | 3,970.00 | -2.10% | 81,841 |
| Sep 7, 2026 | 4,100.00 | 4,100.00 | 4,030.00 | 4,055.00 | 4,055.00 | -0.98% | 64,121 |
| Sep 4, 2026 | 4,045.00 | 4,145.00 | 4,020.00 | 4,095.00 | 4,095.00 | 2.25% | 103,849 |
| Sep 3, 2026 | 4,105.00 | 4,140.00 | 3,985.00 | 4,005.00 | 4,005.00 | -2.32% | 121,509 |
| Sep 2, 2026 | 4,160.00 | 4,250.00 | 4,065.00 | 4,100.00 | 4,100.00 | -4.21% | 131,978 |
| Sep 1, 2026 | 4,225.00 | 4,360.00 | 4,200.00 | 4,280.00 | 4,280.00 | -0.35% | 254,138 |
| 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% | 303,974 |
| Jul 14, 2026 | 5,030.00 | 5,300.00 | 4,805.00 | 5,220.00 | 5,220.00 | 0.77% | 721,919 |
| Jul 13, 2026 | 5,220.00 | 5,490.00 | 4,900.00 | 5,180.00 | 5,180.00 | -2.08% | 901,381 |