Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 28,250
-450 (-1.57%)
Aug 29, 2025, 12:39 PM KST
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28,250.00 | 28,850.00 | 28,200.00 | 28,250.00 | - | -1.57% | 22,307 |
| Aug 28, 2025 | 28,650.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | 0.17% | 47,981 |
| Aug 27, 2025 | 28,850.00 | 28,950.00 | 28,450.00 | 28,650.00 | 28,650.00 | -0.52% | 57,269 |
| Aug 26, 2025 | 29,100.00 | 29,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | -1.37% | 78,227 |
| Aug 25, 2025 | 29,200.00 | 29,550.00 | 28,900.00 | 29,200.00 | 29,200.00 | -0.17% | 40,987 |
| Aug 22, 2025 | 29,100.00 | 29,550.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.34% | 46,380 |
| Aug 21, 2025 | 29,200.00 | 29,750.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.51% | 62,408 |
| Aug 20, 2025 | 29,400.00 | 29,850.00 | 29,000.00 | 29,500.00 | 29,500.00 | -0.84% | 56,067 |
| Aug 19, 2025 | 29,700.00 | 30,200.00 | 29,500.00 | 29,750.00 | 29,750.00 | - | 64,675 |
| Aug 18, 2025 | 29,600.00 | 30,000.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.17% | 47,232 |
| Aug 14, 2025 | 30,000.00 | 30,300.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.67% | 74,147 |
| Aug 13, 2025 | 30,600.00 | 30,600.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.96% | 122,269 |
| Aug 12, 2025 | 30,950.00 | 31,100.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.81% | 69,885 |
| Aug 11, 2025 | 30,900.00 | 31,000.00 | 30,300.00 | 30,850.00 | 30,850.00 | -1.91% | 58,973 |
| Aug 8, 2025 | 31,900.00 | 32,250.00 | 31,200.00 | 31,450.00 | 31,450.00 | -1.87% | 79,633 |
| Aug 7, 2025 | 31,600.00 | 32,200.00 | 31,500.00 | 32,050.00 | 32,050.00 | 1.75% | 78,423 |
| 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 |