Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea · Delayed Price · Currency is KRW 7,760.00
-10.00 (-0.13%)
At close: Apr 17, 2026
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9,350.00 | 9,540.00 | 8,360.00 | 8,670.00 | 8,670.00 | 11.73% | 1,529,448 |
| Apr 17, 2026 | 7,770.00 | 7,810.00 | 7,620.00 | 7,760.00 | 7,760.00 | -0.13% | 35,662 |
| Apr 16, 2026 | 7,560.00 | 7,830.00 | 7,550.00 | 7,770.00 | 7,770.00 | 3.05% | 67,632 |
| Apr 15, 2026 | 7,500.00 | 7,570.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1.21% | 38,789 |
| Apr 14, 2026 | 7,300.00 | 7,490.00 | 7,220.00 | 7,450.00 | 7,450.00 | 3.91% | 45,861 |
| Apr 13, 2026 | 7,050.00 | 7,300.00 | 6,780.00 | 7,170.00 | 7,170.00 | 0.99% | 24,602 |
| Apr 10, 2026 | 6,840.00 | 7,180.00 | 6,840.00 | 7,100.00 | 7,100.00 | 3.80% | 30,584 |
| Apr 9, 2026 | 6,980.00 | 7,000.00 | 6,690.00 | 6,840.00 | 6,840.00 | -1.30% | 17,982 |
| Apr 8, 2026 | 6,830.00 | 6,950.00 | 6,770.00 | 6,930.00 | 6,930.00 | 3.90% | 29,225 |
| 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% | 15,098 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,660.00 | 6,830.00 | 6,830.00 | -2.43% | 26,374 |
| Apr 1, 2026 | 6,810.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.79% | 24,603 |
| Mar 31, 2026 | 6,930.00 | 6,990.00 | 6,640.00 | 6,810.00 | 6,810.00 | -1.30% | 34,459 |
| Mar 30, 2026 | 6,870.00 | 6,930.00 | 6,680.00 | 6,900.00 | 6,900.00 | -0.29% | 14,850 |
| Mar 27, 2026 | 6,700.00 | 6,920.00 | 6,620.00 | 6,920.00 | 6,920.00 | 2.52% | 11,649 |
| Mar 26, 2026 | 6,960.00 | 6,960.00 | 6,680.00 | 6,750.00 | 6,750.00 | -2.74% | 18,176 |
| Mar 25, 2026 | 6,680.00 | 6,950.00 | 6,680.00 | 6,940.00 | 6,940.00 | 4.05% | 26,603 |
| Mar 24, 2026 | 6,610.00 | 6,740.00 | 6,520.00 | 6,670.00 | 6,670.00 | 1.52% | 25,381 |
| Mar 23, 2026 | 6,500.00 | 6,680.00 | 6,360.00 | 6,570.00 | 6,570.00 | -2.67% | 54,243 |
| Mar 20, 2026 | 6,720.00 | 6,900.00 | 6,600.00 | 6,750.00 | 6,750.00 | 0.45% | 118,713 |
| Mar 19, 2026 | 6,870.00 | 6,870.00 | 6,590.00 | 6,720.00 | 6,720.00 | -2.18% | 20,695 |
| Mar 18, 2026 | 7,100.00 | 7,100.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.29% | 32,253 |
| Mar 17, 2026 | 6,870.00 | 7,020.00 | 6,770.00 | 6,960.00 | 6,960.00 | 1.75% | 23,529 |
| Mar 16, 2026 | 6,800.00 | 6,930.00 | 6,710.00 | 6,840.00 | 6,840.00 | - | 24,746 |
| Mar 13, 2026 | 6,660.00 | 6,940.00 | 6,530.00 | 6,840.00 | 6,840.00 | 1.79% | 26,638 |
| Mar 12, 2026 | 6,500.00 | 6,810.00 | 6,500.00 | 6,720.00 | 6,720.00 | 2.60% | 28,789 |
| Mar 11, 2026 | 6,610.00 | 6,760.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.76% | 73,743 |
| Mar 10, 2026 | 6,810.00 | 6,820.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 60,111 |
| Mar 9, 2026 | 6,790.00 | 6,790.00 | 6,290.00 | 6,600.00 | 6,600.00 | -4.76% | 90,701 |
| Mar 6, 2026 | 6,830.00 | 7,060.00 | 6,670.00 | 6,930.00 | 6,930.00 | 1.46% | 30,949 |
| Mar 5, 2026 | 6,510.00 | 6,970.00 | 6,510.00 | 6,830.00 | 6,830.00 | 9.11% | 32,818 |
| Mar 4, 2026 | 7,280.00 | 7,280.00 | 6,240.00 | 6,260.00 | 6,260.00 | -13.42% | 98,895 |
| Mar 3, 2026 | 7,530.00 | 7,570.00 | 7,220.00 | 7,230.00 | 7,230.00 | -4.24% | 65,537 |
| Feb 27, 2026 | 7,660.00 | 7,680.00 | 7,460.00 | 7,550.00 | 7,550.00 | -1.82% | 52,653 |
| Feb 26, 2026 | 7,870.00 | 7,920.00 | 7,680.00 | 7,690.00 | 7,690.00 | -2.29% | 68,029 |
| Feb 25, 2026 | 7,940.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.50% | 46,435 |
| Feb 24, 2026 | 8,070.00 | 8,070.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.99% | 33,923 |
| Feb 23, 2026 | 8,100.00 | 8,200.00 | 7,960.00 | 8,070.00 | 8,070.00 | -0.25% | 41,519 |
| Feb 20, 2026 | 8,100.00 | 8,180.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.86% | 40,667 |
| Feb 19, 2026 | 7,950.00 | 8,200.00 | 7,910.00 | 8,160.00 | 8,160.00 | 1.87% | 43,015 |
| Feb 13, 2026 | 8,080.00 | 8,080.00 | 7,860.00 | 8,010.00 | 8,010.00 | -0.87% | 33,821 |
| Feb 12, 2026 | 8,170.00 | 8,170.00 | 7,950.00 | 8,080.00 | 8,080.00 | -1.10% | 38,385 |
| Feb 11, 2026 | 8,200.00 | 8,290.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.25% | 32,619 |
| Feb 10, 2026 | 8,200.00 | 8,250.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.61% | 36,326 |
| Feb 9, 2026 | 8,200.00 | 8,200.00 | 7,950.00 | 8,200.00 | 8,200.00 | 4.06% | 48,043 |
| Feb 6, 2026 | 7,750.00 | 7,920.00 | 7,500.00 | 7,880.00 | 7,880.00 | - | 61,632 |
| Feb 5, 2026 | 7,860.00 | 8,050.00 | 7,740.00 | 7,880.00 | 7,880.00 | 0.25% | 44,003 |
| Feb 4, 2026 | 7,780.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,860.00 | 0.90% | 39,051 |