Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea · Delayed Price · Currency is KRW 24,850
+500 (2.05%)
Apr 29, 2026, 2:10 PM KST
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,129 |
| 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% | 141,022 |
| 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% | 95,216 |
| Mar 31, 2026 | 20,650.00 | 21,400.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.96% | 109,216 |
| 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% | 154,358 |
| 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 |
| Mar 9, 2026 | 22,100.00 | 23,300.00 | 22,000.00 | 23,200.00 | 23,200.00 | -0.85% | 135,742 |
| Mar 6, 2026 | 22,250.00 | 23,600.00 | 22,200.00 | 23,400.00 | 23,400.00 | 3.08% | 163,167 |
| Mar 5, 2026 | 22,000.00 | 23,650.00 | 21,900.00 | 22,700.00 | 22,700.00 | 8.10% | 316,628 |
| Mar 4, 2026 | 24,100.00 | 24,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -14.98% | 406,773 |
| Mar 3, 2026 | 25,850.00 | 26,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | -5.00% | 231,112 |
| Feb 27, 2026 | 26,100.00 | 26,350.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.14% | 143,635 |
| Feb 26, 2026 | 27,050.00 | 27,400.00 | 26,150.00 | 26,300.00 | 26,300.00 | -0.94% | 202,169 |
| Feb 25, 2026 | 27,000.00 | 27,050.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.12% | 99,862 |
| Feb 24, 2026 | 27,250.00 | 27,400.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.36% | 174,891 |
| Feb 23, 2026 | 28,200.00 | 28,350.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 133,789 |
| Feb 20, 2026 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.53% | 97,210 |
| Feb 19, 2026 | 27,800.00 | 28,350.00 | 27,650.00 | 28,050.00 | 28,050.00 | 1.63% | 227,122 |
| Feb 13, 2026 | 28,200.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.66% | 190,920 |
| Feb 12, 2026 | 28,900.00 | 28,950.00 | 28,050.00 | 28,650.00 | 28,650.00 | -3.86% | 257,944 |