Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 6,300.00
+10.00 (0.16%)
At close: Aug 24, 2026
Wemade Play Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,340.00 | 6,340.00 | 6,030.00 | 6,300.00 | 6,300.00 | 0.16% | 17,141 |
| Aug 21, 2026 | 6,340.00 | 6,390.00 | 6,130.00 | 6,290.00 | 6,290.00 | -0.63% | 25,027 |
| Aug 20, 2026 | 6,380.00 | 6,460.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.71% | 13,820 |
| Aug 19, 2026 | 6,370.00 | 6,920.00 | 6,150.00 | 6,440.00 | 6,440.00 | 1.58% | 161,676 |
| Aug 18, 2026 | 6,480.00 | 6,730.00 | 6,180.00 | 6,340.00 | 6,340.00 | -3.35% | 19,878 |
| Aug 14, 2026 | 6,560.00 | 6,670.00 | 6,350.00 | 6,560.00 | 6,560.00 | - | 22,612 |
| Aug 13, 2026 | 6,660.00 | 6,740.00 | 6,320.00 | 6,560.00 | 6,560.00 | -2.81% | 44,095 |
| Aug 12, 2026 | 6,530.00 | 6,790.00 | 6,530.00 | 6,750.00 | 6,750.00 | -0.59% | 56,981 |
| Aug 11, 2026 | 7,370.00 | 7,550.00 | 6,520.00 | 6,790.00 | 6,790.00 | 8.47% | 528,030 |
| Aug 10, 2026 | 6,020.00 | 6,330.00 | 6,020.00 | 6,260.00 | 6,260.00 | 3.30% | 30,156 |
| Aug 7, 2026 | 5,950.00 | 6,100.00 | 5,920.00 | 6,060.00 | 6,060.00 | 1.00% | 10,278 |
| Aug 6, 2026 | 6,050.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | 0.17% | 9,404 |
| Aug 5, 2026 | 6,060.00 | 6,070.00 | 5,880.00 | 5,990.00 | 5,990.00 | -0.33% | 10,922 |
| Aug 4, 2026 | 5,650.00 | 6,030.00 | 5,650.00 | 6,010.00 | 6,010.00 | 5.07% | 14,949 |
| Aug 3, 2026 | 5,710.00 | 5,800.00 | 5,630.00 | 5,720.00 | 5,720.00 | - | 11,101 |
| Jul 31, 2026 | 5,230.00 | 5,750.00 | 5,230.00 | 5,720.00 | 5,720.00 | 9.37% | 26,688 |
| Jul 30, 2026 | 4,860.00 | 5,490.00 | 4,860.00 | 5,230.00 | 5,230.00 | -0.38% | 28,393 |
| Jul 29, 2026 | 5,510.00 | 5,750.00 | 5,100.00 | 5,250.00 | 5,250.00 | -7.73% | 59,354 |
| Jul 28, 2026 | 5,760.00 | 5,930.00 | 5,510.00 | 5,690.00 | 5,690.00 | -4.05% | 33,097 |
| Jul 27, 2026 | 6,050.00 | 6,220.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.63% | 13,378 |
| Jul 24, 2026 | 6,070.00 | 6,160.00 | 5,870.00 | 6,090.00 | 6,090.00 | -0.16% | 9,051 |
| Jul 23, 2026 | 5,950.00 | 6,100.00 | 5,820.00 | 6,100.00 | 6,100.00 | 3.39% | 17,651 |
| Jul 22, 2026 | 5,850.00 | 6,030.00 | 5,790.00 | 5,900.00 | 5,900.00 | 0.34% | 22,087 |
| Jul 21, 2026 | 5,690.00 | 5,950.00 | 5,690.00 | 5,880.00 | 5,880.00 | 1.20% | 26,075 |
| Jul 20, 2026 | 6,000.00 | 6,020.00 | 5,710.00 | 5,810.00 | 5,810.00 | -3.97% | 24,725 |
| Jul 16, 2026 | 6,030.00 | 6,170.00 | 5,770.00 | 6,050.00 | 6,050.00 | -1.47% | 25,997 |
| Jul 15, 2026 | 6,010.00 | 6,270.00 | 6,010.00 | 6,140.00 | 6,140.00 | 1.49% | 21,308 |
| Jul 14, 2026 | 6,210.00 | 6,210.00 | 5,590.00 | 6,050.00 | 6,050.00 | -2.58% | 83,038 |
| Jul 13, 2026 | 6,470.00 | 6,580.00 | 6,070.00 | 6,210.00 | 6,210.00 | -3.27% | 41,950 |
| Jul 10, 2026 | 6,000.00 | 6,530.00 | 6,000.00 | 6,420.00 | 6,420.00 | 6.12% | 69,228 |
| Jul 9, 2026 | 5,920.00 | 6,170.00 | 5,830.00 | 6,050.00 | 6,050.00 | 0.50% | 66,004 |
| Jul 8, 2026 | 6,160.00 | 6,230.00 | 5,870.00 | 6,020.00 | 6,020.00 | -3.37% | 82,538 |
| Jul 7, 2026 | 6,280.00 | 6,620.00 | 6,110.00 | 6,230.00 | 6,230.00 | -0.48% | 217,356 |
| Jul 6, 2026 | 6,850.00 | 7,000.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.79% | 461,262 |
| Jul 3, 2026 | 6,560.00 | 6,640.00 | 6,100.00 | 6,310.00 | 6,310.00 | -7.34% | 191,483 |
| Jul 2, 2026 | 8,400.00 | 9,410.00 | 6,400.00 | 6,810.00 | 6,810.00 | -13.25% | 3,768,717 |
| Jul 1, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 29.97% | 58,315 |
| Jun 30, 2026 | 5,660.00 | 6,130.00 | 5,660.00 | 6,040.00 | 6,040.00 | 3.25% | 50,947 |
| Jun 29, 2026 | 5,070.00 | 5,860.00 | 5,070.00 | 5,850.00 | 5,850.00 | 9.14% | 30,115 |
| Jun 26, 2026 | 5,570.00 | 5,590.00 | 5,160.00 | 5,360.00 | 5,360.00 | -5.96% | 52,422 |
| Jun 25, 2026 | 5,560.00 | 5,750.00 | 5,390.00 | 5,700.00 | 5,700.00 | 1.79% | 22,382 |
| Jun 24, 2026 | 5,410.00 | 5,700.00 | 5,410.00 | 5,600.00 | 5,600.00 | -0.36% | 18,820 |
| Jun 23, 2026 | 5,990.00 | 6,010.00 | 5,580.00 | 5,620.00 | 5,620.00 | -6.80% | 30,409 |
| Jun 22, 2026 | 5,990.00 | 6,110.00 | 5,800.00 | 6,030.00 | 6,030.00 | - | 13,016 |
| Jun 19, 2026 | 6,330.00 | 6,330.00 | 5,850.00 | 6,030.00 | 6,030.00 | -3.37% | 25,945 |
| Jun 18, 2026 | 6,470.00 | 6,470.00 | 6,150.00 | 6,240.00 | 6,240.00 | -2.50% | 11,096 |
| Jun 17, 2026 | 6,310.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | 0.95% | 7,169 |
| Jun 16, 2026 | 6,500.00 | 6,620.00 | 6,190.00 | 6,340.00 | 6,340.00 | 0.48% | 42,075 |
| Jun 15, 2026 | 6,480.00 | 6,480.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.16% | 20,865 |
| Jun 12, 2026 | 6,100.00 | 6,380.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.45% | 35,407 |