Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 31,450
-600 (-1.87%)
Aug 8, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31,600.00 | 32,200.00 | 31,500.00 | 32,050.00 | 32,050.00 | 1.75% | 74,922 |
| Aug 6, 2025 | 31,250.00 | 31,650.00 | 31,000.00 | 31,500.00 | 31,500.00 | 0.80% | 53,468 |
| Aug 5, 2025 | 31,000.00 | 31,300.00 | 30,800.00 | 31,250.00 | 31,250.00 | 0.97% | 59,568 |
| Aug 4, 2025 | 30,300.00 | 31,350.00 | 30,200.00 | 30,950.00 | 30,950.00 | 1.98% | 75,739 |
| Aug 1, 2025 | 31,400.00 | 31,500.00 | 30,000.00 | 30,350.00 | 30,350.00 | -3.34% | 104,629 |
| Jul 31, 2025 | 31,150.00 | 31,550.00 | 31,050.00 | 31,400.00 | 31,400.00 | 0.48% | 88,662 |
| Jul 30, 2025 | 31,500.00 | 32,000.00 | 31,200.00 | 31,250.00 | 31,250.00 | -1.88% | 84,191 |
| Jul 29, 2025 | 32,000.00 | 32,150.00 | 31,500.00 | 31,850.00 | 31,850.00 | -1.39% | 76,100 |
| Jul 28, 2025 | 32,250.00 | 32,600.00 | 32,000.00 | 32,300.00 | 32,300.00 | -0.31% | 70,065 |
| Jul 25, 2025 | 31,450.00 | 32,600.00 | 31,400.00 | 32,400.00 | 32,400.00 | 2.37% | 90,572 |
| Jul 24, 2025 | 32,350.00 | 32,550.00 | 31,600.00 | 31,650.00 | 31,650.00 | -2.01% | 94,063 |
| Jul 23, 2025 | 33,200.00 | 33,450.00 | 31,400.00 | 32,300.00 | 32,300.00 | -2.71% | 349,530 |
| Jul 22, 2025 | 34,200.00 | 34,400.00 | 33,150.00 | 33,200.00 | 33,200.00 | -2.78% | 122,722 |
| Jul 21, 2025 | 34,100.00 | 34,500.00 | 33,650.00 | 34,150.00 | 34,150.00 | 1.19% | 145,664 |
| Jul 18, 2025 | 33,600.00 | 33,900.00 | 33,450.00 | 33,750.00 | 33,750.00 | 0.60% | 82,012 |
| Jul 17, 2025 | 34,000.00 | 34,350.00 | 33,300.00 | 33,550.00 | 33,550.00 | 0.15% | 102,321 |
| Jul 16, 2025 | 33,450.00 | 34,500.00 | 33,050.00 | 33,500.00 | 33,500.00 | 0.45% | 205,196 |
| Jul 15, 2025 | 33,000.00 | 34,800.00 | 33,000.00 | 33,350.00 | 33,350.00 | 0.60% | 283,441 |
| Jul 14, 2025 | 33,900.00 | 34,100.00 | 32,850.00 | 33,150.00 | 33,150.00 | -0.60% | 146,938 |
| Jul 11, 2025 | 33,600.00 | 33,650.00 | 33,050.00 | 33,350.00 | 33,350.00 | - | 98,881 |
| Jul 10, 2025 | 34,150.00 | 34,550.00 | 33,200.00 | 33,350.00 | 33,350.00 | -1.19% | 212,513 |
| Jul 9, 2025 | 34,450.00 | 34,500.00 | 33,450.00 | 33,750.00 | 33,750.00 | 1.35% | 107,830 |
| Jul 8, 2025 | 33,350.00 | 33,750.00 | 32,700.00 | 33,300.00 | 33,300.00 | 0.76% | 73,382 |
| Jul 7, 2025 | 33,500.00 | 33,900.00 | 32,950.00 | 33,050.00 | 33,050.00 | -0.75% | 89,815 |
| Jul 4, 2025 | 33,500.00 | 33,500.00 | 32,950.00 | 33,300.00 | 33,300.00 | 0.30% | 87,249 |
| Jul 3, 2025 | 33,200.00 | 33,700.00 | 33,100.00 | 33,200.00 | 33,200.00 | 0.30% | 90,209 |
| Jul 2, 2025 | 33,800.00 | 34,200.00 | 32,900.00 | 33,100.00 | 33,100.00 | -2.07% | 143,293 |
| Jul 1, 2025 | 33,950.00 | 34,850.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.17% | 191,487 |
| Jun 30, 2025 | 34,850.00 | 35,250.00 | 34,050.00 | 34,200.00 | 34,200.00 | -3.12% | 186,682 |
| Jun 27, 2025 | 36,000.00 | 36,600.00 | 35,300.00 | 35,300.00 | 35,300.00 | -0.98% | 237,321 |
| Jun 26, 2025 | 36,850.00 | 37,000.00 | 35,200.00 | 35,650.00 | 35,650.00 | -5.31% | 265,954 |
| Jun 25, 2025 | 39,250.00 | 39,450.00 | 37,400.00 | 37,650.00 | 37,650.00 | -6.69% | 413,154 |
| Jun 24, 2025 | 40,850.00 | 41,800.00 | 38,550.00 | 40,350.00 | 40,350.00 | -6.16% | 1,365,124 |
| Jun 23, 2025 | 33,000.00 | 43,500.00 | 32,650.00 | 43,000.00 | 43,000.00 | 27.60% | 980,303 |
| Jun 20, 2025 | 34,150.00 | 34,200.00 | 32,750.00 | 33,700.00 | 33,700.00 | -2.03% | 187,586 |
| Jun 19, 2025 | 33,600.00 | 35,850.00 | 33,250.00 | 34,400.00 | 34,400.00 | 4.56% | 547,110 |
| Jun 18, 2025 | 31,750.00 | 33,050.00 | 31,750.00 | 32,900.00 | 32,900.00 | 2.33% | 147,315 |
| Jun 17, 2025 | 32,850.00 | 33,050.00 | 31,500.00 | 32,150.00 | 32,150.00 | - | 154,747 |
| Jun 16, 2025 | 32,250.00 | 33,000.00 | 31,500.00 | 32,150.00 | 32,150.00 | 1.26% | 147,940 |
| Jun 13, 2025 | 33,700.00 | 33,700.00 | 31,100.00 | 31,750.00 | 31,750.00 | -0.31% | 352,896 |
| Jun 12, 2025 | 31,300.00 | 32,300.00 | 30,750.00 | 31,850.00 | 31,850.00 | 1.76% | 274,171 |
| Jun 11, 2025 | 30,700.00 | 31,650.00 | 30,600.00 | 31,300.00 | 31,300.00 | 2.62% | 190,723 |
| Jun 10, 2025 | 31,150.00 | 31,650.00 | 29,900.00 | 30,500.00 | 30,500.00 | 2.01% | 305,233 |
| Jun 9, 2025 | 28,500.00 | 30,550.00 | 28,100.00 | 29,900.00 | 29,900.00 | 8.53% | 284,299 |
| Jun 5, 2025 | 27,300.00 | 27,800.00 | 27,000.00 | 27,550.00 | 27,550.00 | 2.04% | 100,694 |
| Jun 4, 2025 | 26,450.00 | 28,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | 4.45% | 161,308 |
| Jun 2, 2025 | 25,000.00 | 26,250.00 | 24,750.00 | 25,850.00 | 25,850.00 | -0.96% | 141,359 |
| May 30, 2025 | 26,100.00 | 26,500.00 | 25,750.00 | 26,100.00 | 26,100.00 | - | 82,552 |
| May 29, 2025 | 25,700.00 | 26,550.00 | 25,250.00 | 26,100.00 | 26,100.00 | 2.76% | 143,755 |
| May 28, 2025 | 24,700.00 | 25,700.00 | 24,700.00 | 25,400.00 | 25,400.00 | 2.01% | 135,076 |