Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea
· Delayed Price · Currency is KRW 25,050
+700 (2.87%)
Apr 29, 2026, 3:30 PM KST
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24,000.00 | 26,100.00 | 23,550.00 | 25,050.00 | 25,050.00 | 2.87% | 560,815 |
| Apr 28, 2026 | 22,700.00 | 24,500.00 | 22,700.00 | 24,350.00 | 24,350.00 | 6.80% | 302,655 |
| Apr 27, 2026 | 23,200.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.51% | 99,793 |
| Apr 24, 2026 | 22,900.00 | 23,250.00 | 22,300.00 | 23,150.00 | 23,150.00 | 1.09% | 185,004 |
| Apr 23, 2026 | 23,850.00 | 23,950.00 | 22,750.00 | 22,900.00 | 22,900.00 | -3.78% | 184,614 |
| Apr 22, 2026 | 24,100.00 | 24,450.00 | 23,100.00 | 23,800.00 | 23,800.00 | -1.24% | 172,289 |
| Apr 21, 2026 | 25,450.00 | 25,550.00 | 23,825.00 | 24,100.00 | 24,100.00 | -7.13% | 438,082 |
| Apr 20, 2026 | 26,550.00 | 26,550.00 | 24,550.00 | 25,950.00 | 25,950.00 | 19.31% | 1,370,846 |
| Apr 17, 2026 | 22,000.00 | 22,200.00 | 21,650.00 | 21,750.00 | 21,750.00 | -1.36% | 74,518 |
| Apr 16, 2026 | 21,450.00 | 22,300.00 | 21,400.00 | 22,050.00 | 22,050.00 | 3.52% | 104,429 |
| Apr 15, 2026 | 21,450.00 | 21,750.00 | 21,150.00 | 21,300.00 | 21,300.00 | 0.95% | 77,129 |
| Apr 14, 2026 | 20,650.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | 3.43% | 92,269 |
| Apr 13, 2026 | 20,400.00 | 20,700.00 | 20,050.00 | 20,400.00 | 20,400.00 | -1.45% | 87,957 |
| Apr 10, 2026 | 20,550.00 | 20,900.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.24% | 118,373 |
| Apr 9, 2026 | 20,350.00 | 20,650.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.49% | 122,644 |
| Apr 8, 2026 | 20,150.00 | 20,850.00 | 20,050.00 | 20,550.00 | 20,550.00 | 5.93% | 141,022 |
| Apr 7, 2026 | 19,570.00 | 20,150.00 | 19,320.00 | 19,400.00 | 19,400.00 | -0.77% | 109,876 |
| Apr 6, 2026 | 19,930.00 | 20,050.00 | 19,330.00 | 19,550.00 | 19,550.00 | -2.25% | 158,151 |
| Apr 3, 2026 | 20,450.00 | 20,550.00 | 19,900.00 | 20,000.00 | 20,000.00 | -1.23% | 108,639 |
| Apr 2, 2026 | 21,450.00 | 21,650.00 | 19,990.00 | 20,250.00 | 20,250.00 | -5.37% | 182,514 |
| Apr 1, 2026 | 21,100.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 3.63% | 95,216 |
| Mar 31, 2026 | 20,650.00 | 21,400.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.96% | 109,216 |
| Mar 30, 2026 | 20,950.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | -4.14% | 78,049 |
| Mar 27, 2026 | 20,500.00 | 21,800.00 | 20,400.00 | 21,750.00 | 21,750.00 | 3.82% | 118,236 |
| Mar 26, 2026 | 21,850.00 | 22,150.00 | 20,950.00 | 20,950.00 | 20,950.00 | -5.20% | 154,883 |
| Mar 25, 2026 | 21,900.00 | 22,200.00 | 21,400.00 | 22,100.00 | 22,100.00 | 3.27% | 120,968 |
| Mar 24, 2026 | 21,050.00 | 21,400.00 | 20,400.00 | 21,400.00 | 21,400.00 | 3.88% | 129,391 |
| Mar 23, 2026 | 21,200.00 | 21,400.00 | 20,550.00 | 20,600.00 | 20,600.00 | -6.36% | 154,358 |
| Mar 20, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.45% | 110,842 |
| Mar 19, 2026 | 22,400.00 | 22,550.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.49% | 137,027 |
| Mar 18, 2026 | 23,150.00 | 23,200.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.88% | 75,445 |
| Mar 17, 2026 | 22,750.00 | 23,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.22% | 104,734 |
| Mar 16, 2026 | 23,000.00 | 23,400.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.52% | 90,145 |
| Mar 13, 2026 | 22,000.00 | 23,300.00 | 21,900.00 | 23,000.00 | 23,000.00 | 2.00% | 131,252 |
| Mar 12, 2026 | 22,450.00 | 22,650.00 | 22,150.00 | 22,550.00 | 22,550.00 | 0.22% | 146,802 |
| Mar 11, 2026 | 23,250.00 | 23,300.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.39% | 152,203 |
| Mar 10, 2026 | 24,100.00 | 24,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 138,554 |
| Mar 9, 2026 | 22,100.00 | 23,300.00 | 22,000.00 | 23,200.00 | 23,200.00 | -0.85% | 135,742 |
| Mar 6, 2026 | 22,250.00 | 23,600.00 | 22,200.00 | 23,400.00 | 23,400.00 | 3.08% | 163,167 |
| Mar 5, 2026 | 22,000.00 | 23,650.00 | 21,900.00 | 22,700.00 | 22,700.00 | 8.10% | 316,628 |
| Mar 4, 2026 | 24,100.00 | 24,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -14.98% | 406,773 |
| Mar 3, 2026 | 25,850.00 | 26,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | -5.00% | 231,112 |
| Feb 27, 2026 | 26,100.00 | 26,350.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.14% | 143,635 |
| Feb 26, 2026 | 27,050.00 | 27,400.00 | 26,150.00 | 26,300.00 | 26,300.00 | -0.94% | 202,169 |
| Feb 25, 2026 | 27,000.00 | 27,050.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.12% | 99,862 |
| Feb 24, 2026 | 27,250.00 | 27,400.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.36% | 174,891 |
| Feb 23, 2026 | 28,200.00 | 28,350.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.43% | 133,789 |
| Feb 20, 2026 | 28,100.00 | 28,300.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.53% | 97,210 |
| Feb 19, 2026 | 27,800.00 | 28,350.00 | 27,650.00 | 28,050.00 | 28,050.00 | 1.63% | 227,122 |
| Feb 13, 2026 | 28,200.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.66% | 190,920 |
| Feb 12, 2026 | 28,900.00 | 28,950.00 | 28,050.00 | 28,650.00 | 28,650.00 | -3.86% | 257,944 |
| Feb 11, 2026 | 29,800.00 | 30,000.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1.02% | 70,461 |
| Feb 10, 2026 | 29,850.00 | 30,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.01% | 82,267 |
| Feb 9, 2026 | 28,450.00 | 30,000.00 | 28,400.00 | 29,800.00 | 29,800.00 | 5.67% | 140,914 |
| Feb 6, 2026 | 28,450.00 | 28,600.00 | 27,650.00 | 28,200.00 | 28,200.00 | -2.76% | 116,389 |
| Feb 5, 2026 | 29,150.00 | 29,750.00 | 28,900.00 | 29,000.00 | 29,000.00 | -2.36% | 155,792 |
| Feb 4, 2026 | 29,350.00 | 30,300.00 | 28,950.00 | 29,700.00 | 29,700.00 | 0.68% | 145,755 |
| Feb 3, 2026 | 31,000.00 | 31,050.00 | 28,850.00 | 29,500.00 | 29,500.00 | -1.34% | 266,382 |
| Feb 2, 2026 | 31,600.00 | 31,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | -8.42% | 376,515 |
| Jan 30, 2026 | 33,650.00 | 34,850.00 | 31,500.00 | 32,650.00 | 32,650.00 | -2.83% | 467,560 |
| Jan 29, 2026 | 32,450.00 | 33,800.00 | 31,800.00 | 33,600.00 | 33,600.00 | 4.51% | 522,144 |
| Jan 28, 2026 | 31,650.00 | 33,100.00 | 31,200.00 | 32,150.00 | 32,150.00 | 4.38% | 632,927 |
| Jan 27, 2026 | 29,800.00 | 31,600.00 | 29,450.00 | 30,800.00 | 30,800.00 | 2.67% | 456,683 |
| Jan 26, 2026 | 28,500.00 | 30,150.00 | 28,300.00 | 30,000.00 | 30,000.00 | 9.69% | 658,227 |
| Jan 23, 2026 | 25,850.00 | 27,450.00 | 25,650.00 | 27,350.00 | 27,350.00 | 5.80% | 336,766 |
| Jan 22, 2026 | 25,450.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.57% | 122,999 |
| Jan 21, 2026 | 25,800.00 | 26,000.00 | 25,250.00 | 25,450.00 | 25,450.00 | -2.49% | 170,654 |
| Jan 20, 2026 | 25,900.00 | 26,500.00 | 25,850.00 | 26,100.00 | 26,100.00 | 0.77% | 110,878 |
| Jan 19, 2026 | 26,550.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.89% | 132,828 |
| Jan 16, 2026 | 26,950.00 | 27,150.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.04% | 145,013 |
| Jan 15, 2026 | 28,300.00 | 28,400.00 | 25,850.00 | 26,950.00 | 26,950.00 | -6.59% | 420,962 |
| Jan 14, 2026 | 28,700.00 | 30,200.00 | 28,450.00 | 28,850.00 | 28,850.00 | 0.70% | 356,883 |
| Jan 13, 2026 | 27,850.00 | 28,900.00 | 27,500.00 | 28,650.00 | 28,650.00 | 2.32% | 240,805 |
| Jan 12, 2026 | 28,000.00 | 29,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.71% | 263,648 |
| Jan 9, 2026 | 24,750.00 | 28,650.00 | 24,650.00 | 28,200.00 | 28,200.00 | 13.71% | 537,878 |
| Jan 8, 2026 | 25,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | -1.00% | 213,460 |
| Jan 7, 2026 | 25,900.00 | 25,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | -3.65% | 163,907 |
| Jan 6, 2026 | 26,150.00 | 26,600.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 92,068 |
| Jan 5, 2026 | 27,300.00 | 28,350.00 | 25,800.00 | 26,000.00 | 26,000.00 | -2.99% | 231,645 |
| Jan 2, 2026 | 25,000.00 | 26,950.00 | 25,000.00 | 26,800.00 | 26,800.00 | 7.41% | 201,677 |
| Dec 30, 2025 | 25,050.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,950.00 | -1.38% | 77,549 |
| Dec 29, 2025 | 25,200.00 | 25,450.00 | 24,650.00 | 25,300.00 | 25,300.00 | 0.40% | 91,925 |
| Dec 26, 2025 | 25,450.00 | 25,500.00 | 25,050.00 | 25,200.00 | 25,200.00 | - | 110,370 |
| Dec 24, 2025 | 25,550.00 | 25,700.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.18% | 133,228 |
| Dec 23, 2025 | 26,150.00 | 26,150.00 | 25,450.00 | 25,500.00 | 25,500.00 | -2.11% | 115,244 |
| Dec 22, 2025 | 26,350.00 | 26,600.00 | 26,000.00 | 26,050.00 | 26,050.00 | - | 96,668 |
| Dec 19, 2025 | 26,000.00 | 26,600.00 | 25,650.00 | 26,050.00 | 26,050.00 | 0.77% | 185,345 |
| Dec 18, 2025 | 26,150.00 | 26,800.00 | 25,750.00 | 25,850.00 | 25,850.00 | -1.15% | 153,054 |
| Dec 17, 2025 | 26,100.00 | 26,250.00 | 25,650.00 | 26,150.00 | 26,150.00 | 0.77% | 90,036 |
| Dec 16, 2025 | 27,000.00 | 27,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | -4.24% | 176,868 |
| Dec 15, 2025 | 28,350.00 | 28,350.00 | 27,000.00 | 27,100.00 | 27,100.00 | -1.28% | 99,998 |
| Dec 12, 2025 | 27,500.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.72% | 48,528 |
| Dec 11, 2025 | 27,600.00 | 27,750.00 | 27,000.00 | 27,650.00 | 27,650.00 | - | 128,772 |
| Dec 10, 2025 | 27,900.00 | 28,000.00 | 27,450.00 | 27,650.00 | 27,650.00 | -1.78% | 75,246 |
| Dec 9, 2025 | 27,600.00 | 28,350.00 | 27,200.00 | 28,150.00 | 28,150.00 | 1.99% | 99,571 |
| Dec 8, 2025 | 27,850.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | -1.08% | 60,587 |
| Dec 5, 2025 | 28,800.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | -3.29% | 115,454 |
| Dec 4, 2025 | 28,900.00 | 29,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | 1.41% | 143,049 |
| Dec 3, 2025 | 28,750.00 | 29,500.00 | 28,300.00 | 28,450.00 | 28,450.00 | -0.18% | 126,016 |
| Dec 2, 2025 | 28,350.00 | 28,900.00 | 28,150.00 | 28,500.00 | 28,500.00 | -0.18% | 97,283 |