Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 15,020
-410 (-2.66%)
Sep 2, 2026, 1:29 PM KST
Wemade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 14,970.00 | 15,740.00 | 14,970.00 | 15,430.00 | 15,430.00 | 2.19% | 167,625 |
| Aug 31, 2026 | 14,930.00 | 15,240.00 | 14,670.00 | 15,100.00 | 15,100.00 | 0.33% | 712,495 |
| Aug 28, 2026 | 15,100.00 | 15,400.00 | 14,920.00 | 15,050.00 | 15,050.00 | -0.66% | 107,582 |
| Aug 27, 2026 | 15,370.00 | 15,530.00 | 15,020.00 | 15,150.00 | 15,150.00 | - | 150,770 |
| Aug 26, 2026 | 15,530.00 | 15,690.00 | 15,070.00 | 15,150.00 | 15,150.00 | -2.57% | 146,624 |
| Aug 25, 2026 | 15,370.00 | 15,580.00 | 14,940.00 | 15,550.00 | 15,550.00 | -0.06% | 117,812 |
| Aug 24, 2026 | 15,230.00 | 15,620.00 | 15,230.00 | 15,560.00 | 15,560.00 | 1.17% | 94,712 |
| Aug 21, 2026 | 15,930.00 | 16,050.00 | 15,310.00 | 15,380.00 | 15,380.00 | -4.41% | 101,746 |
| Aug 20, 2026 | 16,110.00 | 16,300.00 | 15,900.00 | 16,090.00 | 16,090.00 | 0.50% | 147,961 |
| Aug 19, 2026 | 16,270.00 | 16,540.00 | 15,460.00 | 16,010.00 | 16,010.00 | 0.69% | 402,868 |
| Aug 18, 2026 | 16,990.00 | 17,000.00 | 15,750.00 | 15,900.00 | 15,900.00 | -7.45% | 185,236 |
| Aug 14, 2026 | 18,100.00 | 18,290.00 | 17,030.00 | 17,180.00 | 17,180.00 | -3.65% | 178,469 |
| Aug 13, 2026 | 17,160.00 | 17,830.00 | 16,800.00 | 17,830.00 | 17,830.00 | 1.36% | 353,678 |
| Aug 12, 2026 | 18,430.00 | 18,440.00 | 17,500.00 | 17,590.00 | 17,590.00 | -7.47% | 309,724 |
| Aug 11, 2026 | 20,600.00 | 20,600.00 | 18,300.00 | 19,010.00 | 19,010.00 | 13.42% | 959,635 |
| Aug 10, 2026 | 16,400.00 | 16,960.00 | 16,360.00 | 16,760.00 | 16,760.00 | 2.38% | 112,764 |
| Aug 7, 2026 | 15,950.00 | 16,470.00 | 15,820.00 | 16,370.00 | 16,370.00 | 1.87% | 137,591 |
| Aug 6, 2026 | 15,860.00 | 16,220.00 | 15,550.00 | 16,070.00 | 16,070.00 | 1.64% | 103,673 |
| Aug 5, 2026 | 16,650.00 | 16,860.00 | 15,690.00 | 15,810.00 | 15,810.00 | -3.48% | 155,866 |
| Aug 4, 2026 | 16,000.00 | 16,730.00 | 16,000.00 | 16,380.00 | 16,380.00 | 4.66% | 221,777 |
| Aug 3, 2026 | 15,510.00 | 16,780.00 | 15,250.00 | 15,650.00 | 15,650.00 | -2.13% | 253,292 |
| Jul 31, 2026 | 14,500.00 | 17,000.00 | 14,500.00 | 15,990.00 | 15,990.00 | 12.53% | 262,439 |
| Jul 30, 2026 | 12,570.00 | 14,980.00 | 12,570.00 | 14,210.00 | 14,210.00 | 0.35% | 283,509 |
| Jul 29, 2026 | 14,750.00 | 15,110.00 | 13,600.00 | 14,160.00 | 14,160.00 | -4.77% | 308,942 |
| Jul 28, 2026 | 15,250.00 | 15,440.00 | 14,360.00 | 14,870.00 | 14,870.00 | -4.74% | 122,859 |
| Jul 27, 2026 | 15,950.00 | 16,190.00 | 15,560.00 | 15,610.00 | 15,610.00 | -0.64% | 131,897 |
| Jul 24, 2026 | 16,010.00 | 16,270.00 | 15,600.00 | 15,710.00 | 15,710.00 | -3.20% | 101,807 |
| Jul 23, 2026 | 15,250.00 | 16,260.00 | 15,230.00 | 16,230.00 | 16,230.00 | 7.06% | 138,185 |
| Jul 22, 2026 | 15,510.00 | 15,970.00 | 15,160.00 | 15,160.00 | 15,160.00 | -1.49% | 141,797 |
| Jul 21, 2026 | 15,480.00 | 15,880.00 | 15,110.00 | 15,390.00 | 15,390.00 | -0.58% | 153,258 |
| Jul 20, 2026 | 16,100.00 | 16,460.00 | 15,480.00 | 15,480.00 | 15,480.00 | -6.97% | 127,940 |
| Jul 16, 2026 | 16,860.00 | 16,990.00 | 16,400.00 | 16,640.00 | 16,640.00 | -2.40% | 113,860 |
| Jul 15, 2026 | 17,090.00 | 17,580.00 | 16,720.00 | 17,050.00 | 17,050.00 | 0.41% | 169,925 |
| Jul 14, 2026 | 17,640.00 | 17,650.00 | 16,430.00 | 16,980.00 | 16,980.00 | -3.90% | 216,643 |
| Jul 13, 2026 | 18,850.00 | 19,340.00 | 17,520.00 | 17,670.00 | 17,670.00 | -6.16% | 213,363 |
| Jul 10, 2026 | 18,180.00 | 19,680.00 | 18,030.00 | 18,830.00 | 18,830.00 | 2.45% | 287,554 |
| Jul 9, 2026 | 17,400.00 | 18,380.00 | 17,090.00 | 18,380.00 | 18,380.00 | 4.97% | 343,570 |
| Jul 8, 2026 | 18,200.00 | 18,270.00 | 17,230.00 | 17,510.00 | 17,510.00 | -6.21% | 220,927 |
| Jul 7, 2026 | 19,760.00 | 20,150.00 | 18,150.00 | 18,670.00 | 18,670.00 | -5.71% | 373,592 |
| Jul 6, 2026 | 21,200.00 | 21,200.00 | 19,340.00 | 19,800.00 | 19,800.00 | 3.23% | 426,752 |
| Jul 3, 2026 | 20,850.00 | 21,300.00 | 18,720.00 | 19,180.00 | 19,180.00 | -13.21% | 565,455 |
| Jul 2, 2026 | 28,150.00 | 28,600.00 | 21,250.00 | 22,100.00 | 22,100.00 | -11.95% | 1,961,527 |
| Jul 1, 2026 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 29.85% | 76,880 |
| Jun 30, 2026 | 17,400.00 | 19,450.00 | 17,400.00 | 19,330.00 | 19,330.00 | 11.99% | 316,678 |
| Jun 29, 2026 | 14,020.00 | 17,490.00 | 14,020.00 | 17,260.00 | 17,260.00 | 17.66% | 275,485 |
| Jun 26, 2026 | 15,050.00 | 15,240.00 | 14,540.00 | 14,670.00 | 14,670.00 | -3.30% | 210,749 |
| Jun 25, 2026 | 15,170.00 | 15,630.00 | 15,150.00 | 15,170.00 | 15,170.00 | -0.98% | 154,485 |
| Jun 24, 2026 | 15,400.00 | 15,740.00 | 15,080.00 | 15,320.00 | 15,320.00 | -0.58% | 146,027 |
| Jun 23, 2026 | 15,850.00 | 16,260.00 | 15,370.00 | 15,410.00 | 15,410.00 | -5.46% | 169,896 |
| Jun 22, 2026 | 16,780.00 | 17,020.00 | 16,150.00 | 16,300.00 | 16,300.00 | -3.55% | 125,046 |