Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 13,310
-90 (-0.67%)
Nov 2, 2026, 3:30 PM KST
Wemade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12,980.00 | 13,470.00 | 12,980.00 | 13,310.00 | 13,310.00 | -0.67% | 69,624 |
| Oct 30, 2026 | 13,200.00 | 13,590.00 | 13,140.00 | 13,400.00 | 13,400.00 | -1.18% | 82,208 |
| Oct 29, 2026 | 13,600.00 | 13,830.00 | 13,300.00 | 13,560.00 | 13,560.00 | -0.59% | 121,103 |
| Oct 28, 2026 | 13,720.00 | 14,090.00 | 13,630.00 | 13,640.00 | 13,640.00 | -0.44% | 90,926 |
| Oct 27, 2026 | 13,600.00 | 14,240.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1.63% | 89,209 |
| Oct 26, 2026 | 13,650.00 | 13,830.00 | 13,450.00 | 13,480.00 | 13,480.00 | -3.23% | 90,406 |
| Oct 23, 2026 | 14,100.00 | 14,220.00 | 13,910.00 | 13,930.00 | 13,930.00 | -2.59% | 119,024 |
| Oct 22, 2026 | 14,340.00 | 14,530.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 113,437 |
| Oct 21, 2026 | 14,610.00 | 14,680.00 | 14,190.00 | 14,300.00 | 14,300.00 | -1.04% | 80,159 |
| Oct 20, 2026 | 14,290.00 | 14,690.00 | 14,170.00 | 14,450.00 | 14,450.00 | -0.28% | 93,245 |
| Oct 19, 2026 | 13,930.00 | 14,490.00 | 13,870.00 | 14,490.00 | 14,490.00 | 2.40% | 61,966 |
| Oct 16, 2026 | 13,930.00 | 14,550.00 | 13,930.00 | 14,150.00 | 14,150.00 | 1.65% | 115,480 |
| Oct 15, 2026 | 14,420.00 | 14,470.00 | 13,610.00 | 13,920.00 | 13,920.00 | -7.01% | 150,532 |
| Oct 14, 2026 | 15,050.00 | 15,630.00 | 14,840.00 | 14,970.00 | 14,970.00 | -1.51% | 170,596 |
| Oct 13, 2026 | 14,990.00 | 15,240.00 | 14,500.00 | 15,200.00 | 15,200.00 | 0.13% | 146,181 |
| Oct 12, 2026 | 15,650.00 | 15,840.00 | 15,100.00 | 15,180.00 | 15,180.00 | -2.06% | 90,702 |
| Oct 8, 2026 | 15,680.00 | 15,800.00 | 15,360.00 | 15,500.00 | 15,500.00 | -2.21% | 202,739 |
| Oct 7, 2026 | 15,650.00 | 16,140.00 | 15,580.00 | 15,850.00 | 15,850.00 | 1.34% | 201,981 |
| Oct 6, 2026 | 15,600.00 | 15,900.00 | 15,560.00 | 15,640.00 | 15,640.00 | 0.26% | 84,359 |
| Oct 2, 2026 | 15,730.00 | 15,850.00 | 15,460.00 | 15,600.00 | 15,600.00 | -0.83% | 62,561 |
| Oct 1, 2026 | 15,000.00 | 15,740.00 | 14,930.00 | 15,730.00 | 15,730.00 | 5.93% | 192,012 |
| Sep 30, 2026 | 15,180.00 | 15,330.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.43% | 143,069 |
| Sep 29, 2026 | 15,470.00 | 15,500.00 | 15,060.00 | 15,220.00 | 15,220.00 | -1.93% | 92,558 |
| Sep 28, 2026 | 15,160.00 | 15,780.00 | 15,120.00 | 15,520.00 | 15,520.00 | 2.17% | 130,337 |
| Sep 23, 2026 | 15,090.00 | 15,290.00 | 15,010.00 | 15,190.00 | 15,190.00 | 1.47% | 61,831 |
| Sep 22, 2026 | 15,160.00 | 15,290.00 | 14,970.00 | 14,970.00 | 14,970.00 | -1.51% | 77,252 |
| Sep 21, 2026 | 15,130.00 | 15,340.00 | 14,990.00 | 15,200.00 | 15,200.00 | 1.81% | 82,530 |
| Sep 18, 2026 | 15,390.00 | 15,550.00 | 14,910.00 | 14,930.00 | 14,930.00 | -2.55% | 169,757 |
| Sep 17, 2026 | 15,060.00 | 15,550.00 | 14,800.00 | 15,320.00 | 15,320.00 | 1.79% | 183,700 |
| Sep 16, 2026 | 15,720.00 | 15,820.00 | 15,050.00 | 15,050.00 | 15,050.00 | -5.35% | 193,907 |
| Sep 15, 2026 | 16,080.00 | 16,540.00 | 15,820.00 | 15,900.00 | 15,900.00 | -4.22% | 296,406 |
| Sep 14, 2026 | 16,380.00 | 17,020.00 | 15,740.00 | 16,600.00 | 16,600.00 | 6.07% | 1,280,485 |
| Sep 11, 2026 | 15,120.00 | 15,740.00 | 15,120.00 | 15,650.00 | 15,650.00 | 0.51% | 99,313 |
| Sep 10, 2026 | 14,890.00 | 15,570.00 | 14,800.00 | 15,570.00 | 15,570.00 | 3.66% | 193,963 |
| Sep 9, 2026 | 15,050.00 | 15,200.00 | 14,930.00 | 15,020.00 | 15,020.00 | -0.27% | 79,533 |
| Sep 8, 2026 | 15,100.00 | 15,280.00 | 15,060.00 | 15,060.00 | 15,060.00 | -0.92% | 69,168 |
| Sep 7, 2026 | 15,120.00 | 15,260.00 | 15,010.00 | 15,200.00 | 15,200.00 | 0.53% | 47,951 |
| Sep 4, 2026 | 14,740.00 | 15,220.00 | 14,730.00 | 15,120.00 | 15,120.00 | 4.20% | 126,410 |
| Sep 3, 2026 | 15,050.00 | 15,100.00 | 14,410.00 | 14,510.00 | 14,510.00 | -2.36% | 118,313 |
| Sep 2, 2026 | 15,150.00 | 15,330.00 | 14,860.00 | 14,860.00 | 14,860.00 | -3.69% | 105,336 |
| 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 |