Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 6,680.00
-120.00 (-1.76%)
At close: May 29, 2026
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,750.00 | 6,980.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.76% | 36,201 |
| May 28, 2026 | 6,720.00 | 6,960.00 | 6,540.00 | 6,800.00 | 6,800.00 | 0.29% | 71,128 |
| May 27, 2026 | 7,040.00 | 7,040.00 | 6,620.00 | 6,780.00 | 6,780.00 | -1.60% | 50,792 |
| May 26, 2026 | 7,140.00 | 7,260.00 | 6,890.00 | 6,890.00 | 6,890.00 | -3.50% | 40,169 |
| May 22, 2026 | 6,900.00 | 7,190.00 | 6,750.00 | 7,140.00 | 7,140.00 | 3.33% | 29,684 |
| May 21, 2026 | 6,950.00 | 7,100.00 | 6,770.00 | 6,910.00 | 6,910.00 | -0.43% | 31,075 |
| May 20, 2026 | 6,980.00 | 7,010.00 | 6,750.00 | 6,940.00 | 6,940.00 | -1.28% | 27,932 |
| May 19, 2026 | 6,980.00 | 7,190.00 | 6,860.00 | 7,030.00 | 7,030.00 | 0.57% | 23,286 |
| May 18, 2026 | 7,230.00 | 7,280.00 | 6,920.00 | 6,990.00 | 6,990.00 | -4.64% | 38,572 |
| May 15, 2026 | 7,500.00 | 7,690.00 | 7,110.00 | 7,330.00 | 7,330.00 | -1.21% | 36,122 |
| May 14, 2026 | 7,280.00 | 7,460.00 | 7,160.00 | 7,420.00 | 7,420.00 | 1.92% | 43,346 |
| May 13, 2026 | 7,290.00 | 7,410.00 | 7,160.00 | 7,280.00 | 7,280.00 | -0.68% | 66,097 |
| May 12, 2026 | 7,250.00 | 7,420.00 | 6,980.00 | 7,330.00 | 7,330.00 | 1.24% | 42,603 |
| May 11, 2026 | 7,370.00 | 7,550.00 | 7,140.00 | 7,240.00 | 7,240.00 | -2.56% | 41,580 |
| May 8, 2026 | 7,350.00 | 7,700.00 | 7,340.00 | 7,430.00 | 7,430.00 | 0.13% | 34,384 |
| May 7, 2026 | 7,700.00 | 7,700.00 | 7,410.00 | 7,420.00 | 7,420.00 | -3.64% | 31,998 |
| May 6, 2026 | 7,950.00 | 7,950.00 | 7,620.00 | 7,700.00 | 7,700.00 | -2.53% | 43,326 |
| May 4, 2026 | 8,080.00 | 8,080.00 | 7,710.00 | 7,900.00 | 7,900.00 | -1.25% | 48,326 |
| Apr 30, 2026 | 8,010.00 | 8,100.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 78,558 |
| Apr 29, 2026 | 7,900.00 | 8,680.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.52% | 320,638 |
| Apr 28, 2026 | 7,800.00 | 7,910.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.15% | 63,511 |
| Apr 27, 2026 | 7,900.00 | 7,980.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.76% | 46,610 |
| Apr 24, 2026 | 7,830.00 | 7,970.00 | 7,680.00 | 7,940.00 | 7,940.00 | 1.40% | 31,619 |
| Apr 23, 2026 | 7,940.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,830.00 | -1.26% | 51,847 |
| Apr 22, 2026 | 7,810.00 | 7,970.00 | 7,760.00 | 7,930.00 | 7,930.00 | 0.76% | 61,682 |
| Apr 21, 2026 | 8,320.00 | 8,360.00 | 7,870.00 | 7,870.00 | 7,870.00 | -9.23% | 289,547 |
| Apr 20, 2026 | 9,350.00 | 9,540.00 | 8,360.00 | 8,670.00 | 8,670.00 | 11.73% | 1,551,090 |
| Apr 17, 2026 | 7,770.00 | 7,810.00 | 7,620.00 | 7,760.00 | 7,760.00 | -0.13% | 35,677 |
| Apr 16, 2026 | 7,560.00 | 7,830.00 | 7,550.00 | 7,770.00 | 7,770.00 | 3.05% | 67,773 |
| Apr 15, 2026 | 7,500.00 | 7,570.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1.21% | 38,794 |
| Apr 14, 2026 | 7,300.00 | 7,490.00 | 7,220.00 | 7,450.00 | 7,450.00 | 3.91% | 45,863 |
| Apr 13, 2026 | 7,050.00 | 7,300.00 | 6,780.00 | 7,170.00 | 7,170.00 | 0.99% | 24,611 |
| Apr 10, 2026 | 6,840.00 | 7,180.00 | 6,840.00 | 7,100.00 | 7,100.00 | 3.80% | 30,722 |
| Apr 9, 2026 | 6,980.00 | 7,000.00 | 6,690.00 | 6,840.00 | 6,840.00 | -1.30% | 3,918,024 |
| Apr 8, 2026 | 6,830.00 | 6,950.00 | 6,770.00 | 6,930.00 | 6,930.00 | 3.90% | 29,235 |
| Apr 7, 2026 | 6,760.00 | 6,860.00 | 6,620.00 | 6,670.00 | 6,670.00 | -1.77% | 17,239 |
| Apr 6, 2026 | 6,790.00 | 6,860.00 | 6,620.00 | 6,790.00 | 6,790.00 | -0.73% | 15,454 |
| Apr 3, 2026 | 6,820.00 | 6,930.00 | 6,640.00 | 6,840.00 | 6,840.00 | 0.15% | 15,284 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,660.00 | 6,830.00 | 6,830.00 | -2.43% | 27,514 |
| Apr 1, 2026 | 6,810.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.79% | 24,604 |
| Mar 31, 2026 | 6,930.00 | 6,990.00 | 6,640.00 | 6,810.00 | 6,810.00 | -1.30% | 34,795 |
| Mar 30, 2026 | 6,870.00 | 6,930.00 | 6,680.00 | 6,900.00 | 6,900.00 | -0.29% | 14,851 |
| Mar 27, 2026 | 6,700.00 | 6,920.00 | 6,620.00 | 6,920.00 | 6,920.00 | 2.52% | 11,749 |
| Mar 26, 2026 | 6,960.00 | 6,960.00 | 6,680.00 | 6,750.00 | 6,750.00 | -2.74% | 18,178 |
| Mar 25, 2026 | 6,680.00 | 6,950.00 | 6,680.00 | 6,940.00 | 6,940.00 | 4.05% | 30,025 |
| Mar 24, 2026 | 6,610.00 | 6,740.00 | 6,520.00 | 6,670.00 | 6,670.00 | 1.52% | 26,557 |
| Mar 23, 2026 | 6,500.00 | 6,680.00 | 6,360.00 | 6,570.00 | 6,570.00 | -2.67% | 54,255 |
| Mar 20, 2026 | 6,720.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,750.00 | 0.45% | 119,627 |
| Mar 19, 2026 | 6,870.00 | 6,870.00 | 6,590.00 | 6,720.00 | 6,720.00 | -2.18% | 20,696 |
| Mar 18, 2026 | 7,100.00 | 7,100.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.29% | 32,270 |