Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 22,000
-100 (-0.45%)
At close: Mar 20, 2026
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.45% | 110,842 |
| Mar 19, 2026 | 22,400.00 | 22,550.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.49% | 137,027 |
| Mar 18, 2026 | 23,150.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.88% | 75,445 |
| Mar 17, 2026 | 22,750.00 | 23,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.22% | 104,734 |
| Mar 16, 2026 | 23,000.00 | 23,400.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.52% | 90,145 |
| Mar 13, 2026 | 22,000.00 | 23,300.00 | 21,900.00 | 23,000.00 | 23,000.00 | 2.00% | 131,252 |
| Mar 12, 2026 | 22,450.00 | 22,650.00 | 22,150.00 | 22,550.00 | 22,550.00 | 0.22% | 146,802 |
| Mar 11, 2026 | 23,250.00 | 23,300.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.39% | 152,203 |
| Mar 10, 2026 | 24,100.00 | 24,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 138,554 |
| Mar 9, 2026 | 22,100.00 | 23,300.00 | 22,000.00 | 23,200.00 | 23,200.00 | -0.85% | 135,742 |
| Mar 6, 2026 | 22,250.00 | 23,600.00 | 22,200.00 | 23,400.00 | 23,400.00 | 3.08% | 163,167 |
| Mar 5, 2026 | 22,000.00 | 23,650.00 | 21,900.00 | 22,700.00 | 22,700.00 | 8.10% | 316,628 |
| Mar 4, 2026 | 24,100.00 | 24,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -14.98% | 406,773 |
| Mar 3, 2026 | 25,850.00 | 26,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | -5.00% | 231,112 |
| Feb 27, 2026 | 26,100.00 | 26,350.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.14% | 143,635 |
| Feb 26, 2026 | 27,050.00 | 27,400.00 | 26,150.00 | 26,300.00 | 26,300.00 | -0.94% | 202,169 |
| Feb 25, 2026 | 27,000.00 | 27,050.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.12% | 99,862 |
| Feb 24, 2026 | 27,250.00 | 27,400.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.36% | 174,891 |
| Feb 23, 2026 | 28,200.00 | 28,350.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 133,789 |
| Feb 20, 2026 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.53% | 97,210 |
| Feb 19, 2026 | 27,800.00 | 28,350.00 | 27,650.00 | 28,050.00 | 28,050.00 | 1.63% | 227,122 |
| Feb 13, 2026 | 28,200.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.66% | 190,920 |
| Feb 12, 2026 | 28,900.00 | 28,950.00 | 28,050.00 | 28,650.00 | 28,650.00 | -3.86% | 257,944 |
| Feb 11, 2026 | 29,800.00 | 30,000.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1.02% | 70,461 |
| Feb 10, 2026 | 29,850.00 | 30,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.01% | 82,267 |
| Feb 9, 2026 | 28,450.00 | 30,000.00 | 28,400.00 | 29,800.00 | 29,800.00 | 5.67% | 140,914 |
| Feb 6, 2026 | 28,450.00 | 28,600.00 | 27,650.00 | 28,200.00 | 28,200.00 | -2.76% | 116,389 |
| Feb 5, 2026 | 29,150.00 | 29,750.00 | 28,900.00 | 29,000.00 | 29,000.00 | -2.36% | 155,792 |
| Feb 4, 2026 | 29,350.00 | 30,300.00 | 28,950.00 | 29,700.00 | 29,700.00 | 0.68% | 145,755 |
| Feb 3, 2026 | 31,000.00 | 31,050.00 | 28,850.00 | 29,500.00 | 29,500.00 | -1.34% | 266,382 |
| Feb 2, 2026 | 31,600.00 | 31,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | -8.42% | 376,515 |
| Jan 30, 2026 | 33,650.00 | 34,850.00 | 31,500.00 | 32,650.00 | 32,650.00 | -2.83% | 467,560 |
| Jan 29, 2026 | 32,450.00 | 33,800.00 | 31,800.00 | 33,600.00 | 33,600.00 | 4.51% | 522,144 |
| Jan 28, 2026 | 31,650.00 | 33,100.00 | 31,200.00 | 32,150.00 | 32,150.00 | 4.38% | 632,927 |
| Jan 27, 2026 | 29,800.00 | 31,600.00 | 29,450.00 | 30,800.00 | 30,800.00 | 2.67% | 456,683 |
| Jan 26, 2026 | 28,500.00 | 30,150.00 | 28,300.00 | 30,000.00 | 30,000.00 | 9.69% | 658,227 |
| Jan 23, 2026 | 25,850.00 | 27,450.00 | 25,650.00 | 27,350.00 | 27,350.00 | 5.80% | 336,766 |
| Jan 22, 2026 | 25,450.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.57% | 122,999 |
| Jan 21, 2026 | 25,800.00 | 26,000.00 | 25,250.00 | 25,450.00 | 25,450.00 | -2.49% | 170,654 |
| Jan 20, 2026 | 25,900.00 | 26,500.00 | 25,850.00 | 26,100.00 | 26,100.00 | 0.77% | 110,878 |
| Jan 19, 2026 | 26,550.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.89% | 132,828 |
| Jan 16, 2026 | 26,950.00 | 27,150.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.04% | 145,013 |
| Jan 15, 2026 | 28,300.00 | 28,400.00 | 25,850.00 | 26,950.00 | 26,950.00 | -6.59% | 420,962 |
| Jan 14, 2026 | 28,700.00 | 30,200.00 | 28,450.00 | 28,850.00 | 28,850.00 | 0.70% | 356,883 |
| Jan 13, 2026 | 27,850.00 | 28,900.00 | 27,500.00 | 28,650.00 | 28,650.00 | 2.32% | 240,805 |
| Jan 12, 2026 | 28,000.00 | 29,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.71% | 263,648 |
| Jan 9, 2026 | 24,750.00 | 28,650.00 | 24,650.00 | 28,200.00 | 28,200.00 | 13.71% | 537,878 |
| Jan 8, 2026 | 25,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | -1.00% | 213,460 |
| Jan 7, 2026 | 25,900.00 | 25,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | -3.65% | 163,907 |
| Jan 6, 2026 | 26,150.00 | 26,600.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 92,068 |