Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 6,540.00
+30.00 (0.46%)
At close: Oct 2, 2026
Wemade Play Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,370.00 | 6,520.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.56% | 26,470 |
| Sep 30, 2026 | 6,540.00 | 6,540.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.47% | 2,506 |
| Sep 29, 2026 | 6,540.00 | 6,540.00 | 6,280.00 | 6,380.00 | 6,380.00 | -1.69% | 18,688 |
| Sep 28, 2026 | 6,470.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.31% | 2,905 |
| Sep 23, 2026 | 6,470.00 | 6,560.00 | 6,370.00 | 6,470.00 | 6,470.00 | - | 19,784 |
| Sep 22, 2026 | 6,450.00 | 6,520.00 | 6,370.00 | 6,470.00 | 6,470.00 | -0.46% | 13,231 |
| Sep 21, 2026 | 6,500.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,500.00 | 0.15% | 10,380 |
| Sep 18, 2026 | 6,380.00 | 6,500.00 | 6,320.00 | 6,490.00 | 6,490.00 | 0.78% | 10,381 |
| Sep 17, 2026 | 6,340.00 | 6,510.00 | 6,340.00 | 6,440.00 | 6,440.00 | -2.13% | 9,990 |
| 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% | 285,458 |
| 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% | 8,946 |
| 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% | 8,738 |
| 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% | 3,993 |
| Sep 1, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.43% | 9,985 |
| Aug 31, 2026 | 6,370.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,310.00 | -1.10% | 6,882 |
| Aug 28, 2026 | 6,320.00 | 6,390.00 | 6,140.00 | 6,380.00 | 6,380.00 | 0.95% | 11,438 |
| Aug 27, 2026 | 6,340.00 | 6,390.00 | 6,240.00 | 6,320.00 | 6,320.00 | -0.16% | 8,930 |
| Aug 26, 2026 | 6,390.00 | 6,390.00 | 6,170.00 | 6,330.00 | 6,330.00 | - | 8,614 |
| Aug 25, 2026 | 6,250.00 | 6,360.00 | 6,160.00 | 6,330.00 | 6,330.00 | 0.48% | 7,526 |
| 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 |