Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 10,150
-100 (-0.98%)
At close: Aug 28, 2025
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,290.00 | 10,290.00 | 10,050.00 | 10,150.00 | - | -0.98% | 43,134 |
| Aug 27, 2025 | 10,350.00 | 10,350.00 | 10,080.00 | 10,250.00 | - | -0.10% | 83,042 |
| Aug 26, 2025 | 10,350.00 | 10,600.00 | 10,210.00 | 10,260.00 | - | -2.66% | 59,673 |
| Aug 25, 2025 | 10,570.00 | 10,680.00 | 10,530.00 | 10,540.00 | - | 0.76% | 66,643 |
| Aug 22, 2025 | 10,490.00 | 10,490.00 | 10,250.00 | 10,460.00 | - | 1.06% | 64,017 |
| Aug 21, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,350.00 | - | 0.19% | 59,073 |
| Aug 20, 2025 | 10,000.00 | 10,400.00 | 9,740.00 | 10,330.00 | - | -2.36% | 146,049 |
| Aug 19, 2025 | 10,540.00 | 10,840.00 | 10,410.00 | 10,580.00 | - | -0.56% | 74,835 |
| Aug 18, 2025 | 10,510.00 | 10,700.00 | 10,290.00 | 10,640.00 | - | 1.24% | 132,138 |
| Aug 14, 2025 | 10,500.00 | 10,650.00 | 10,350.00 | 10,510.00 | - | -0.10% | 57,901 |
| Aug 13, 2025 | 10,700.00 | 10,710.00 | 10,360.00 | 10,520.00 | - | -1.13% | 132,333 |
| Aug 12, 2025 | 11,000.00 | 11,000.00 | 10,610.00 | 10,640.00 | - | -1.21% | 90,288 |
| Aug 11, 2025 | 10,830.00 | 10,890.00 | 10,520.00 | 10,770.00 | - | 1.32% | 126,990 |
| Aug 8, 2025 | 10,830.00 | 10,940.00 | 10,520.00 | 10,630.00 | - | -1.85% | 108,943 |
| 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 |