Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 5,720.00
0.00 (0.00%)
At close: Aug 3, 2026
Wemade Play Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,880.00 | 6,090.00 | 5,660.00 | 6,090.00 | 6,090.00 | 2.18% | 25,002 |
| Jun 10, 2026 | 6,040.00 | 6,290.00 | 5,610.00 | 5,960.00 | 5,960.00 | -1.97% | 32,898 |
| Jun 9, 2026 | 5,730.00 | 6,300.00 | 5,730.00 | 6,080.00 | 6,080.00 | 3.75% | 28,729 |
| Jun 8, 2026 | 5,610.00 | 6,190.00 | 5,610.00 | 5,860.00 | 5,860.00 | -6.69% | 48,307 |
| Jun 5, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,280.00 | 6,280.00 | -2.48% | 19,916 |
| Jun 4, 2026 | 6,350.00 | 6,560.00 | 6,350.00 | 6,440.00 | 6,440.00 | -1.38% | 17,832 |
| Jun 2, 2026 | 6,490.00 | 6,640.00 | 6,120.00 | 6,530.00 | 6,530.00 | -0.15% | 30,030 |
| Jun 1, 2026 | 6,680.00 | 6,800.00 | 6,390.00 | 6,540.00 | 6,540.00 | -2.10% | 29,466 |
| 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 |