Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 5,400.00
0.00 (0.00%)
At close: Nov 13, 2026
Wemade Play Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,400.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | - | 4,420 |
| Nov 12, 2026 | 5,490.00 | 5,610.00 | 5,310.00 | 5,400.00 | 5,400.00 | -1.64% | 6,248 |
| Nov 11, 2026 | 5,550.00 | 5,550.00 | 5,360.00 | 5,490.00 | 5,490.00 | 0.92% | 6,042 |
| Nov 10, 2026 | 5,360.00 | 5,490.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.18% | 6,606 |
| Nov 9, 2026 | 5,330.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | -1.09% | 10,797 |
| Nov 6, 2026 | 5,000.00 | 5,520.00 | 5,000.00 | 5,490.00 | 5,490.00 | 1.48% | 22,196 |
| Nov 5, 2026 | 5,330.00 | 5,500.00 | 5,260.00 | 5,410.00 | 5,410.00 | -0.18% | 8,606 |
| Nov 4, 2026 | 5,490.00 | 5,590.00 | 5,130.00 | 5,420.00 | 5,420.00 | 2.26% | 10,359 |
| Nov 3, 2026 | 5,300.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.30% | 7,677 |
| Nov 2, 2026 | 5,210.00 | 5,460.00 | 5,210.00 | 5,370.00 | 5,370.00 | -0.56% | 16,104 |
| Oct 30, 2026 | 5,340.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,400.00 | -1.10% | 14,532 |
| Oct 29, 2026 | 5,530.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.27% | 11,540 |
| Oct 28, 2026 | 5,580.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,530.00 | -2.64% | 18,249 |
| Oct 27, 2026 | 5,510.00 | 5,800.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.25% | 8,022 |
| Oct 26, 2026 | 5,610.00 | 5,780.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.61% | 25,492 |
| Oct 23, 2026 | 5,850.00 | 5,860.00 | 5,640.00 | 5,820.00 | 5,820.00 | -0.85% | 13,375 |
| Oct 22, 2026 | 5,770.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | -0.34% | 5,911 |
| Oct 21, 2026 | 5,970.00 | 5,970.00 | 5,660.00 | 5,890.00 | 5,890.00 | -0.17% | 25,144 |
| Oct 20, 2026 | 6,080.00 | 6,080.00 | 5,780.00 | 5,900.00 | 5,900.00 | -3.12% | 10,237 |
| Oct 19, 2026 | 5,700.00 | 6,090.00 | 5,700.00 | 6,090.00 | 6,090.00 | 2.35% | 7,752 |
| Oct 16, 2026 | 5,890.00 | 6,190.00 | 5,800.00 | 5,950.00 | 5,950.00 | -2.46% | 41,442 |
| Oct 15, 2026 | 6,100.00 | 6,100.00 | 5,720.00 | 6,100.00 | 6,100.00 | -1.77% | 43,021 |
| Oct 14, 2026 | 6,040.00 | 6,240.00 | 6,020.00 | 6,210.00 | 6,210.00 | 1.97% | 16,371 |
| Oct 13, 2026 | 6,130.00 | 6,210.00 | 5,920.00 | 6,090.00 | 6,090.00 | -2.40% | 16,692 |
| Oct 12, 2026 | 6,370.00 | 6,430.00 | 6,130.00 | 6,240.00 | 6,240.00 | -2.19% | 9,253 |
| Oct 8, 2026 | 6,300.00 | 6,390.00 | 6,280.00 | 6,380.00 | 6,380.00 | - | 9,617 |
| Oct 7, 2026 | 6,250.00 | 6,630.00 | 6,250.00 | 6,380.00 | 6,380.00 | -1.09% | 98,349 |
| Oct 6, 2026 | 6,540.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,450.00 | -1.38% | 15,974 |
| Oct 2, 2026 | 6,510.00 | 6,570.00 | 6,420.00 | 6,540.00 | 6,540.00 | 0.46% | 7,135 |
| Oct 1, 2026 | 6,370.00 | 6,520.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.56% | 27,012 |
| Sep 30, 2026 | 6,540.00 | 6,540.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.47% | 2,521 |
| Sep 29, 2026 | 6,540.00 | 6,540.00 | 6,280.00 | 6,380.00 | 6,380.00 | -1.69% | 18,931 |
| Sep 28, 2026 | 6,470.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.31% | 3,120 |
| Sep 23, 2026 | 6,470.00 | 6,560.00 | 6,370.00 | 6,470.00 | 6,470.00 | - | 19,786 |
| Sep 22, 2026 | 6,450.00 | 6,520.00 | 6,370.00 | 6,470.00 | 6,470.00 | -0.46% | 13,517 |
| Sep 21, 2026 | 6,500.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,500.00 | 0.15% | 10,800 |
| Sep 18, 2026 | 6,380.00 | 6,500.00 | 6,320.00 | 6,490.00 | 6,490.00 | 0.78% | 10,808 |
| Sep 17, 2026 | 6,340.00 | 6,510.00 | 6,340.00 | 6,440.00 | 6,440.00 | -2.13% | 10,501 |
| Sep 16, 2026 | 6,520.00 | 6,620.00 | 6,340.00 | 6,580.00 | 6,580.00 | - | 15,016 |
| Sep 15, 2026 | 6,470.00 | 6,620.00 | 6,320.00 | 6,580.00 | 6,580.00 | 0.15% | 55,108 |
| Sep 14, 2026 | 6,600.00 | 6,900.00 | 6,310.00 | 6,570.00 | 6,570.00 | 3.46% | 298,423 |
| Sep 11, 2026 | 6,330.00 | 6,390.00 | 6,200.00 | 6,350.00 | 6,350.00 | 0.32% | 4,894 |
| Sep 10, 2026 | 6,290.00 | 6,330.00 | 6,170.00 | 6,330.00 | 6,330.00 | 0.64% | 8,947 |
| Sep 9, 2026 | 6,310.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,290.00 | -0.47% | 10,945 |
| Sep 8, 2026 | 6,390.00 | 6,390.00 | 6,110.00 | 6,320.00 | 6,320.00 | 0.80% | 8,788 |
| Sep 7, 2026 | 6,270.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | - | 8,329 |
| Sep 4, 2026 | 6,170.00 | 6,310.00 | 6,170.00 | 6,270.00 | 6,270.00 | 0.97% | 5,831 |
| Sep 3, 2026 | 6,270.00 | 6,290.00 | 6,070.00 | 6,210.00 | 6,210.00 | -0.96% | 8,578 |
| Sep 2, 2026 | 6,390.00 | 6,400.00 | 6,180.00 | 6,270.00 | 6,270.00 | -2.03% | 4,013 |
| Sep 1, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.43% | 9,987 |