Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 15,250
-230 (-1.49%)
Jul 21, 2026, 2:24 PM KST
Wemade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15,480.00 | 15,880.00 | 15,120.00 | 15,200.00 | - | -1.81% | 58,553 |
| 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 |
| Jun 19, 2026 | 17,910.00 | 17,950.00 | 16,540.00 | 16,900.00 | 16,900.00 | -3.04% | 150,762 |
| Jun 18, 2026 | 17,920.00 | 18,190.00 | 17,310.00 | 17,430.00 | 17,430.00 | -4.02% | 92,911 |
| Jun 17, 2026 | 18,050.00 | 18,520.00 | 17,720.00 | 18,160.00 | 18,160.00 | 0.78% | 98,941 |
| Jun 16, 2026 | 18,950.00 | 19,250.00 | 17,940.00 | 18,020.00 | 18,020.00 | -0.66% | 156,176 |
| Jun 15, 2026 | 18,150.00 | 18,570.00 | 17,810.00 | 18,140.00 | 18,140.00 | 1.11% | 100,932 |
| Jun 12, 2026 | 18,000.00 | 18,500.00 | 17,770.00 | 17,940.00 | 17,940.00 | 0.28% | 140,881 |
| Jun 11, 2026 | 16,350.00 | 17,890.00 | 16,340.00 | 17,890.00 | 17,890.00 | 6.17% | 332,684 |
| Jun 10, 2026 | 16,710.00 | 17,250.00 | 16,320.00 | 16,850.00 | 16,850.00 | -1.00% | 147,036 |
| Jun 9, 2026 | 16,910.00 | 17,590.00 | 16,910.00 | 17,020.00 | 17,020.00 | -0.76% | 167,397 |
| Jun 8, 2026 | 16,960.00 | 17,890.00 | 16,960.00 | 17,150.00 | 17,150.00 | -6.89% | 123,403 |
| Jun 5, 2026 | 18,860.00 | 18,980.00 | 18,300.00 | 18,420.00 | 18,420.00 | -4.51% | 114,709 |
| Jun 4, 2026 | 19,330.00 | 19,700.00 | 18,720.00 | 19,290.00 | 19,290.00 | -1.18% | 130,557 |
| Jun 2, 2026 | 18,780.00 | 19,650.00 | 18,620.00 | 19,520.00 | 19,520.00 | 1.30% | 190,164 |
| Jun 1, 2026 | 19,110.00 | 19,500.00 | 18,520.00 | 19,270.00 | 19,270.00 | -1.38% | 209,111 |
| May 29, 2026 | 18,880.00 | 19,570.00 | 18,880.00 | 19,540.00 | 19,540.00 | 2.84% | 193,484 |
| May 28, 2026 | 19,240.00 | 19,480.00 | 18,150.00 | 19,000.00 | 19,000.00 | -1.20% | 189,741 |
| May 27, 2026 | 19,810.00 | 19,950.00 | 19,220.00 | 19,230.00 | 19,230.00 | -3.56% | 161,611 |
| May 26, 2026 | 20,800.00 | 21,200.00 | 19,860.00 | 19,940.00 | 19,940.00 | -2.97% | 167,238 |
| May 22, 2026 | 19,930.00 | 21,050.00 | 19,930.00 | 20,550.00 | 20,550.00 | 4.10% | 120,959 |
| May 21, 2026 | 19,790.00 | 20,600.00 | 19,740.00 | 19,740.00 | 19,740.00 | 0.77% | 158,946 |
| 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 |