Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea
· Delayed Price · Currency is KRW 8,010.00
+120.00 (1.52%)
At close: Apr 29, 2026
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,900.00 | 8,680.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1.52% | 320,194 |
| Apr 28, 2026 | 7,800.00 | 7,910.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.15% | 62,208 |
| Apr 27, 2026 | 7,900.00 | 7,980.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.76% | 46,597 |
| Apr 24, 2026 | 7,830.00 | 7,970.00 | 7,680.00 | 7,940.00 | 7,940.00 | 1.40% | 31,199 |
| Apr 23, 2026 | 7,940.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,830.00 | -1.26% | 51,841 |
| Apr 22, 2026 | 7,810.00 | 7,970.00 | 7,760.00 | 7,930.00 | 7,930.00 | 0.76% | 61,171 |
| 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% | 1,529,448 |
| 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 |
| 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 |