Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea
· Delayed Price · Currency is KRW 6,600.00
-330.00 (-4.76%)
At close: Mar 9, 2026
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 8,000.00 | 8,110.00 | 7,620.00 | 7,790.00 | 7,790.00 | -2.63% | 98,544 |
| Feb 2, 2026 | 8,180.00 | 8,290.00 | 7,740.00 | 8,000.00 | 8,000.00 | -4.31% | 79,327 |
| Jan 30, 2026 | 8,650.00 | 8,720.00 | 8,230.00 | 8,360.00 | 8,360.00 | -3.80% | 86,102 |
| Jan 29, 2026 | 8,650.00 | 8,870.00 | 8,470.00 | 8,690.00 | 8,690.00 | 0.35% | 133,392 |
| Jan 28, 2026 | 8,760.00 | 8,920.00 | 8,510.00 | 8,660.00 | 8,660.00 | 0.70% | 263,796 |
| Jan 27, 2026 | 8,280.00 | 8,720.00 | 8,270.00 | 8,600.00 | 8,600.00 | 2.99% | 133,513 |
| Jan 26, 2026 | 8,100.00 | 8,600.00 | 8,010.00 | 8,350.00 | 8,350.00 | 6.78% | 225,347 |
| Jan 23, 2026 | 7,500.00 | 7,940.00 | 7,500.00 | 7,820.00 | 7,820.00 | 4.13% | 83,196 |
| Jan 22, 2026 | 7,630.00 | 7,670.00 | 7,400.00 | 7,510.00 | 7,510.00 | -0.27% | 56,894 |
| Jan 21, 2026 | 7,660.00 | 7,690.00 | 7,400.00 | 7,530.00 | 7,530.00 | -2.71% | 32,561 |
| Jan 20, 2026 | 7,690.00 | 7,850.00 | 7,610.00 | 7,740.00 | 7,740.00 | 0.65% | 36,148 |
| Jan 19, 2026 | 7,730.00 | 7,730.00 | 7,480.00 | 7,690.00 | 7,690.00 | -0.52% | 30,848 |
| Jan 16, 2026 | 7,710.00 | 7,820.00 | 7,540.00 | 7,730.00 | 7,730.00 | 0.26% | 30,135 |
| Jan 15, 2026 | 7,950.00 | 8,000.00 | 7,600.00 | 7,710.00 | 7,710.00 | -3.02% | 41,216 |
| Jan 14, 2026 | 7,920.00 | 8,130.00 | 7,820.00 | 7,950.00 | 7,950.00 | -0.75% | 38,314 |
| Jan 13, 2026 | 7,860.00 | 8,030.00 | 7,780.00 | 8,010.00 | 8,010.00 | 1.65% | 22,781 |
| Jan 12, 2026 | 7,740.00 | 7,990.00 | 7,660.00 | 7,880.00 | 7,880.00 | 1.81% | 42,567 |
| Jan 9, 2026 | 7,650.00 | 7,900.00 | 7,490.00 | 7,740.00 | 7,740.00 | 2.11% | 68,005 |
| Jan 8, 2026 | 7,740.00 | 7,740.00 | 7,220.00 | 7,580.00 | 7,580.00 | -1.81% | 40,103 |
| Jan 7, 2026 | 7,900.00 | 7,960.00 | 7,510.00 | 7,720.00 | 7,720.00 | -1.91% | 30,640 |
| Jan 6, 2026 | 7,870.00 | 7,990.00 | 7,700.00 | 7,870.00 | 7,870.00 | - | 22,677 |
| Jan 5, 2026 | 7,860.00 | 8,100.00 | 7,820.00 | 7,870.00 | 7,870.00 | -0.25% | 23,745 |
| Jan 2, 2026 | 7,580.00 | 7,920.00 | 7,580.00 | 7,890.00 | 7,890.00 | 4.09% | 25,403 |
| Dec 30, 2025 | 7,650.00 | 7,690.00 | 7,510.00 | 7,580.00 | 7,580.00 | -0.92% | 15,004 |
| Dec 29, 2025 | 7,500.00 | 7,660.00 | 7,470.00 | 7,650.00 | 7,650.00 | 1.86% | 13,037 |
| Dec 26, 2025 | 7,600.00 | 7,720.00 | 7,500.00 | 7,510.00 | 7,510.00 | -1.31% | 28,392 |
| Dec 24, 2025 | 7,700.00 | 7,770.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.91% | 16,621 |
| Dec 23, 2025 | 7,760.00 | 7,890.00 | 7,670.00 | 7,680.00 | 7,680.00 | -1.92% | 23,322 |
| Dec 22, 2025 | 7,880.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,830.00 | -0.63% | 17,735 |
| Dec 19, 2025 | 7,630.00 | 7,910.00 | 7,630.00 | 7,880.00 | 7,880.00 | 2.60% | 22,246 |
| Dec 18, 2025 | 7,550.00 | 7,740.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.26% | 15,709 |
| Dec 17, 2025 | 7,660.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,700.00 | 0.52% | 26,737 |
| Dec 16, 2025 | 8,080.00 | 8,080.00 | 7,500.00 | 7,660.00 | 7,660.00 | -5.43% | 87,887 |
| Dec 15, 2025 | 8,190.00 | 8,450.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.10% | 19,397 |
| Dec 12, 2025 | 8,130.00 | 8,400.00 | 8,100.00 | 8,190.00 | 8,190.00 | -0.73% | 29,919 |
| Dec 11, 2025 | 8,220.00 | 8,380.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.12% | 9,864 |
| Dec 10, 2025 | 8,500.00 | 8,500.00 | 8,180.00 | 8,260.00 | 8,260.00 | -1.43% | 10,483 |
| Dec 9, 2025 | 8,370.00 | 8,380.00 | 8,180.00 | 8,380.00 | 8,380.00 | -0.59% | 16,363 |
| Dec 8, 2025 | 8,600.00 | 8,600.00 | 8,150.00 | 8,430.00 | 8,430.00 | -0.71% | 19,859 |
| Dec 5, 2025 | 8,600.00 | 8,600.00 | 8,390.00 | 8,490.00 | 8,490.00 | -0.47% | 20,523 |
| Dec 4, 2025 | 8,700.00 | 8,700.00 | 8,520.00 | 8,530.00 | 8,530.00 | -0.58% | 12,444 |
| Dec 3, 2025 | 8,610.00 | 8,740.00 | 8,530.00 | 8,580.00 | 8,580.00 | -0.12% | 19,396 |
| Dec 2, 2025 | 8,620.00 | 8,640.00 | 8,410.00 | 8,590.00 | 8,590.00 | 0.47% | 15,906 |
| Dec 1, 2025 | 8,620.00 | 8,830.00 | 8,380.00 | 8,550.00 | 8,550.00 | 2.15% | 49,468 |
| Nov 28, 2025 | 8,110.00 | 8,460.00 | 8,090.00 | 8,370.00 | 8,370.00 | 3.21% | 19,566 |
| Nov 27, 2025 | 8,470.00 | 8,510.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.86% | 31,227 |
| Nov 26, 2025 | 7,980.00 | 8,360.00 | 7,980.00 | 8,180.00 | 8,180.00 | 2.25% | 9,832 |
| Nov 25, 2025 | 7,980.00 | 8,180.00 | 7,820.00 | 8,000.00 | 8,000.00 | 0.38% | 14,964 |
| Nov 24, 2025 | 8,010.00 | 8,320.00 | 7,960.00 | 7,970.00 | 7,970.00 | -1.12% | 34,143 |
| Nov 21, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 8,060.00 | 8,060.00 | -1.47% | 25,907 |
| Nov 20, 2025 | 8,070.00 | 8,360.00 | 8,070.00 | 8,180.00 | 8,180.00 | 1.49% | 15,313 |
| Nov 19, 2025 | 8,140.00 | 8,280.00 | 7,880.00 | 8,060.00 | 8,060.00 | -1.71% | 20,534 |
| Nov 18, 2025 | 8,610.00 | 8,610.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.76% | 37,544 |
| Nov 17, 2025 | 8,840.00 | 8,860.00 | 8,360.00 | 8,610.00 | 8,610.00 | -2.38% | 21,269 |
| Nov 14, 2025 | 9,060.00 | 9,070.00 | 8,820.00 | 8,820.00 | 8,820.00 | -2.76% | 23,868 |
| Nov 13, 2025 | 9,280.00 | 9,340.00 | 9,050.00 | 9,070.00 | 9,070.00 | -1.09% | 33,654 |
| Nov 12, 2025 | 8,860.00 | 9,310.00 | 8,780.00 | 9,170.00 | 9,170.00 | 6.13% | 96,788 |
| Nov 11, 2025 | 8,670.00 | 8,910.00 | 8,420.00 | 8,640.00 | 8,640.00 | -1.59% | 71,913 |
| Nov 10, 2025 | 8,550.00 | 9,440.00 | 8,310.00 | 8,780.00 | 8,780.00 | 5.66% | 287,773 |
| Nov 7, 2025 | 8,270.00 | 8,450.00 | 8,080.00 | 8,310.00 | 8,310.00 | -0.95% | 32,114 |
| Nov 6, 2025 | 8,490.00 | 8,640.00 | 8,280.00 | 8,390.00 | 8,390.00 | -1.18% | 29,137 |
| Nov 5, 2025 | 8,470.00 | 8,650.00 | 8,130.00 | 8,490.00 | 8,490.00 | -1.28% | 39,081 |
| Nov 4, 2025 | 8,530.00 | 8,710.00 | 8,440.00 | 8,600.00 | 8,600.00 | -0.23% | 27,749 |
| Nov 3, 2025 | 8,590.00 | 8,810.00 | 8,540.00 | 8,620.00 | 8,620.00 | 0.35% | 47,687 |
| Oct 31, 2025 | 8,520.00 | 8,720.00 | 8,500.00 | 8,590.00 | 8,590.00 | 0.82% | 38,899 |
| Oct 30, 2025 | 9,000.00 | 9,000.00 | 8,450.00 | 8,520.00 | 8,520.00 | -5.33% | 86,013 |
| Oct 29, 2025 | 9,400.00 | 9,400.00 | 8,950.00 | 9,000.00 | 9,000.00 | -2.60% | 51,044 |
| Oct 28, 2025 | 9,250.00 | 9,510.00 | 9,110.00 | 9,240.00 | 9,240.00 | -0.22% | 80,217 |
| Oct 27, 2025 | 9,340.00 | 9,460.00 | 9,230.00 | 9,260.00 | 9,260.00 | -0.75% | 40,699 |
| Oct 24, 2025 | 9,290.00 | 9,360.00 | 9,210.00 | 9,330.00 | 9,330.00 | 0.86% | 74,463 |
| Oct 23, 2025 | 9,390.00 | 9,460.00 | 9,190.00 | 9,250.00 | 9,250.00 | -1.91% | 36,025 |
| Oct 22, 2025 | 9,650.00 | 9,690.00 | 9,130.00 | 9,430.00 | 9,430.00 | 4.43% | 166,160 |
| Oct 21, 2025 | 9,160.00 | 9,360.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.42% | 80,443 |
| Oct 20, 2025 | 9,210.00 | 9,270.00 | 9,090.00 | 9,160.00 | 9,160.00 | -0.43% | 33,674 |
| Oct 17, 2025 | 9,300.00 | 9,380.00 | 9,020.00 | 9,200.00 | 9,200.00 | -2.02% | 33,219 |
| Oct 16, 2025 | 9,330.00 | 9,640.00 | 9,200.00 | 9,390.00 | 9,390.00 | - | 38,540 |
| Oct 15, 2025 | 9,250.00 | 9,400.00 | 8,980.00 | 9,390.00 | 9,390.00 | 6.10% | 57,099 |
| Oct 14, 2025 | 8,920.00 | 9,160.00 | 8,820.00 | 8,850.00 | 8,850.00 | -1.56% | 45,515 |
| Oct 13, 2025 | 8,910.00 | 9,120.00 | 8,770.00 | 8,990.00 | 8,990.00 | -1.86% | 22,909 |
| Oct 10, 2025 | 9,140.00 | 9,400.00 | 9,040.00 | 9,160.00 | 9,160.00 | 0.44% | 32,107 |
| Oct 2, 2025 | 9,080.00 | 9,340.00 | 9,080.00 | 9,120.00 | 9,120.00 | 0.22% | 23,557 |