Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 19,590
-660 (-3.26%)
May 20, 2026, 3:30 PM KST
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,000.00 | 20,450.00 | 19,390.00 | 19,590.00 | 19,590.00 | -3.26% | 147,408 |
| May 19, 2026 | 20,400.00 | 20,750.00 | 19,710.00 | 20,250.00 | 20,250.00 | 0.25% | 159,540 |
| May 18, 2026 | 20,250.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | -2.42% | 133,594 |
| May 15, 2026 | 22,500.00 | 22,500.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.48% | 205,272 |
| May 14, 2026 | 21,600.00 | 22,300.00 | 20,950.00 | 21,900.00 | 21,900.00 | 2.82% | 283,090 |
| May 13, 2026 | 22,250.00 | 23,000.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.24% | 123,234 |
| May 12, 2026 | 22,000.00 | 22,000.00 | 20,800.00 | 21,250.00 | 21,250.00 | -2.52% | 137,626 |
| May 11, 2026 | 22,550.00 | 22,700.00 | 21,750.00 | 21,800.00 | 21,800.00 | -4.60% | 127,523 |
| May 8, 2026 | 23,000.00 | 23,400.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 99,696 |
| May 7, 2026 | 23,300.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | -3.38% | 107,039 |
| May 6, 2026 | 24,200.00 | 24,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.87% | 142,197 |
| May 4, 2026 | 25,050.00 | 25,100.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.20% | 140,313 |
| Apr 30, 2026 | 25,000.00 | 26,100.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.40% | 418,233 |
| Apr 29, 2026 | 24,000.00 | 26,100.00 | 23,550.00 | 25,050.00 | 25,050.00 | 2.87% | 560,815 |
| Apr 28, 2026 | 22,700.00 | 24,500.00 | 22,700.00 | 24,350.00 | 24,350.00 | 6.80% | 302,655 |
| Apr 27, 2026 | 23,200.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.51% | 99,793 |
| Apr 24, 2026 | 22,900.00 | 23,250.00 | 22,300.00 | 23,150.00 | 23,150.00 | 1.09% | 185,004 |
| Apr 23, 2026 | 23,850.00 | 23,950.00 | 22,750.00 | 22,900.00 | 22,900.00 | -3.78% | 184,614 |
| Apr 22, 2026 | 24,100.00 | 24,450.00 | 23,100.00 | 23,800.00 | 23,800.00 | -1.24% | 172,289 |
| Apr 21, 2026 | 25,450.00 | 25,550.00 | 23,825.00 | 24,100.00 | 24,100.00 | -7.13% | 438,082 |
| Apr 20, 2026 | 26,550.00 | 26,550.00 | 24,550.00 | 25,950.00 | 25,950.00 | 19.31% | 1,370,846 |
| Apr 17, 2026 | 22,000.00 | 22,200.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.36% | 74,518 |
| Apr 16, 2026 | 21,450.00 | 22,300.00 | 21,400.00 | 22,050.00 | 22,050.00 | 3.52% | 104,429 |
| Apr 15, 2026 | 21,450.00 | 21,750.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.95% | 77,132 |
| Apr 14, 2026 | 20,650.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | 3.43% | 92,269 |
| Apr 13, 2026 | 20,400.00 | 20,700.00 | 20,050.00 | 20,400.00 | 20,400.00 | -1.45% | 87,957 |
| Apr 10, 2026 | 20,550.00 | 20,900.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.24% | 118,373 |
| Apr 9, 2026 | 20,350.00 | 20,650.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.49% | 122,644 |
| Apr 8, 2026 | 20,150.00 | 20,850.00 | 20,050.00 | 20,550.00 | 20,550.00 | 5.93% | 141,299 |
| Apr 7, 2026 | 19,570.00 | 20,150.00 | 19,320.00 | 19,400.00 | 19,400.00 | -0.77% | 109,876 |
| Apr 6, 2026 | 19,930.00 | 20,050.00 | 19,330.00 | 19,550.00 | 19,550.00 | -2.25% | 158,151 |
| Apr 3, 2026 | 20,450.00 | 20,550.00 | 19,900.00 | 20,000.00 | 20,000.00 | -1.23% | 108,639 |
| Apr 2, 2026 | 21,450.00 | 21,650.00 | 19,990.00 | 20,250.00 | 20,250.00 | -5.37% | 182,514 |
| Apr 1, 2026 | 21,100.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 3.63% | 95,232 |
| Mar 31, 2026 | 20,650.00 | 21,400.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.96% | 109,311 |
| Mar 30, 2026 | 20,950.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | -4.14% | 78,049 |
| Mar 27, 2026 | 20,500.00 | 21,800.00 | 20,400.00 | 21,750.00 | 21,750.00 | 3.82% | 118,236 |
| Mar 26, 2026 | 21,850.00 | 22,150.00 | 20,950.00 | 20,950.00 | 20,950.00 | -5.20% | 154,883 |
| Mar 25, 2026 | 21,900.00 | 22,200.00 | 21,400.00 | 22,100.00 | 22,100.00 | 3.27% | 120,968 |
| Mar 24, 2026 | 21,050.00 | 21,400.00 | 20,400.00 | 21,400.00 | 21,400.00 | 3.88% | 129,391 |
| Mar 23, 2026 | 21,200.00 | 21,400.00 | 20,550.00 | 20,600.00 | 20,600.00 | -6.36% | 154,361 |
| 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 |