Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 10,460
-30 (-0.29%)
At close: Aug 5, 2025, 3:30 PM KST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,570.00 | 10,870.00 | 10,380.00 | 10,830.00 | - | 3.84% | 251,204 |
| Aug 6, 2025 | 10,320.00 | 10,510.00 | 10,260.00 | 10,430.00 | - | -0.29% | 79,067 |
| Aug 5, 2025 | 10,490.00 | 10,650.00 | 10,390.00 | 10,460.00 | - | -0.29% | 134,200 |
| Aug 4, 2025 | 9,700.00 | 10,800.00 | 9,660.00 | 10,490.00 | - | 6.17% | 378,813 |
| Aug 1, 2025 | 10,220.00 | 10,370.00 | 9,880.00 | 9,880.00 | - | -5.90% | 222,935 |
| Jul 31, 2025 | 10,410.00 | 10,500.00 | 10,170.00 | 10,500.00 | - | 2.84% | 190,768 |
| Jul 30, 2025 | 10,310.00 | 10,500.00 | 10,200.00 | 10,210.00 | - | -1.45% | 188,747 |
| Jul 29, 2025 | 10,750.00 | 10,940.00 | 10,360.00 | 10,360.00 | - | -3.63% | 347,003 |
| Jul 28, 2025 | 11,130.00 | 11,190.00 | 10,720.00 | 10,750.00 | - | -3.41% | 306,365 |
| Jul 25, 2025 | 10,310.00 | 11,530.00 | 10,250.00 | 11,130.00 | - | 8.06% | 2,098,808 |
| Jul 24, 2025 | 10,650.00 | 11,210.00 | 10,220.00 | 10,300.00 | - | -3.92% | 574,820 |
| Jul 23, 2025 | 10,460.00 | 12,630.00 | 10,020.00 | 10,720.00 | - | 2.49% | 4,409,468 |
| Jul 22, 2025 | 10,570.00 | 10,730.00 | 10,110.00 | 10,460.00 | - | 0.10% | 164,490 |
| Jul 21, 2025 | 10,390.00 | 10,730.00 | 10,310.00 | 10,450.00 | - | 0.67% | 163,442 |
| Jul 18, 2025 | 10,650.00 | 10,930.00 | 10,160.00 | 10,380.00 | - | -2.08% | 325,779 |
| Jul 17, 2025 | 11,100.00 | 11,300.00 | 10,510.00 | 10,600.00 | - | -3.02% | 533,368 |
| Jul 16, 2025 | 10,380.00 | 11,590.00 | 10,070.00 | 10,930.00 | - | 4.19% | 1,590,527 |
| Jul 15, 2025 | 10,210.00 | 11,570.00 | 10,060.00 | 10,490.00 | - | 2.14% | 1,903,859 |
| Jul 14, 2025 | 10,720.00 | 10,880.00 | 10,210.00 | 10,270.00 | - | -3.84% | 295,096 |
| Jul 11, 2025 | 11,120.00 | 11,290.00 | 10,680.00 | 10,680.00 | - | -4.90% | 474,605 |
| Jul 10, 2025 | 10,900.00 | 12,570.00 | 10,660.00 | 11,230.00 | - | 3.69% | 3,871,362 |
| Jul 9, 2025 | 11,190.00 | 11,430.00 | 10,700.00 | 10,830.00 | - | -0.73% | 743,394 |
| Jul 8, 2025 | 10,510.00 | 11,070.00 | 10,300.00 | 10,910.00 | - | 5.00% | 681,791 |
| Jul 7, 2025 | 10,380.00 | 10,950.00 | 10,200.00 | 10,390.00 | - | 0.39% | 738,975 |
| Jul 4, 2025 | 10,480.00 | 10,950.00 | 9,910.00 | 10,350.00 | - | -0.77% | 1,176,612 |
| Jul 3, 2025 | 10,440.00 | 10,710.00 | 10,020.00 | 10,430.00 | - | -0.86% | 370,670 |
| Jul 2, 2025 | 11,120.00 | 11,260.00 | 10,380.00 | 10,520.00 | - | -4.97% | 435,315 |
| Jul 1, 2025 | 10,520.00 | 11,980.00 | 10,410.00 | 11,070.00 | - | 5.83% | 2,780,845 |
| Jun 30, 2025 | 10,300.00 | 11,560.00 | 10,170.00 | 10,460.00 | - | -0.10% | 2,829,644 |
| Jun 27, 2025 | 10,300.00 | 12,180.00 | 9,770.00 | 10,470.00 | - | 1.65% | 5,539,155 |
| Jun 26, 2025 | 11,260.00 | 11,390.00 | 9,760.00 | 10,300.00 | - | -9.73% | 1,503,693 |
| Jun 25, 2025 | 11,570.00 | 12,700.00 | 11,280.00 | 11,410.00 | - | -1.72% | 3,212,656 |
| Jun 24, 2025 | 10,120.00 | 12,830.00 | 9,580.00 | 11,610.00 | - | 13.49% | 15,879,570 |
| Jun 23, 2025 | 7,860.00 | 10,230.00 | 7,690.00 | 10,230.00 | - | 29.99% | 1,170,152 |
| Jun 20, 2025 | 7,740.00 | 7,950.00 | 7,540.00 | 7,870.00 | - | 2.08% | 44,490 |
| Jun 19, 2025 | 7,540.00 | 7,830.00 | 7,540.00 | 7,710.00 | - | 2.25% | 47,120 |
| Jun 18, 2025 | 7,400.00 | 7,700.00 | 7,350.00 | 7,540.00 | - | 0.80% | 47,459 |
| Jun 17, 2025 | 7,500.00 | 7,610.00 | 7,280.00 | 7,480.00 | - | -1.06% | 34,651 |
| Jun 16, 2025 | 7,790.00 | 7,790.00 | 7,480.00 | 7,560.00 | - | -1.43% | 26,236 |
| Jun 13, 2025 | 7,840.00 | 7,860.00 | 7,400.00 | 7,670.00 | - | -0.52% | 71,521 |
| Jun 12, 2025 | 7,650.00 | 7,790.00 | 7,490.00 | 7,710.00 | - | 0.78% | 32,420 |
| Jun 11, 2025 | 7,500.00 | 7,650.00 | 7,450.00 | 7,650.00 | - | 2.00% | 53,668 |
| Jun 10, 2025 | 7,500.00 | 7,560.00 | 7,300.00 | 7,500.00 | - | 1.49% | 59,051 |
| Jun 9, 2025 | 7,130.00 | 7,470.00 | 7,080.00 | 7,390.00 | - | 4.82% | 97,606 |
| Jun 5, 2025 | 6,970.00 | 7,100.00 | 6,970.00 | 7,050.00 | - | 0.71% | 27,498 |
| Jun 4, 2025 | 6,880.00 | 7,100.00 | 6,880.00 | 7,000.00 | - | 0.86% | 39,698 |
| Jun 2, 2025 | 6,770.00 | 6,960.00 | 6,700.00 | 6,940.00 | - | 2.51% | 25,566 |
| May 30, 2025 | 6,880.00 | 6,950.00 | 6,770.00 | 6,770.00 | - | -2.59% | 33,487 |
| May 29, 2025 | 6,830.00 | 6,990.00 | 6,710.00 | 6,950.00 | - | 1.61% | 31,837 |
| May 28, 2025 | 6,680.00 | 6,990.00 | 6,630.00 | 6,840.00 | - | 3.01% | 78,689 |