Wemade Co., Ltd. 112040
KRX · South Korea · Technology Services
KRW 15,600.00-130.00 (-0.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,600.00 | -0.83% | KRW 15,730.00 | KRW 15,850.00 | KRW 15,460.00 | 62.56K |
| 2026-10-01 | KRW 15,730.00 | +5.93% | KRW 15,000.00 | KRW 15,740.00 | KRW 14,930.00 | 192.01K |
| 2026-09-30 | KRW 14,850.00 | -2.43% | KRW 15,180.00 | KRW 15,330.00 | KRW 14,850.00 | 143.07K |
| 2026-09-29 | KRW 15,220.00 | -1.93% | KRW 15,470.00 | KRW 15,500.00 | KRW 15,060.00 | 99.11K |
| 2026-09-28 | KRW 15,520.00 | +2.17% | KRW 15,160.00 | KRW 15,780.00 | KRW 15,120.00 | 134.07K |
| 2026-09-23 | KRW 15,190.00 | +1.47% | KRW 15,090.00 | KRW 15,290.00 | KRW 15,010.00 | 64.08K |
| 2026-09-22 | KRW 14,970.00 | -1.51% | KRW 15,160.00 | KRW 15,290.00 | KRW 14,970.00 | 84.45K |
| 2026-09-21 | KRW 15,200.00 | +1.81% | KRW 15,130.00 | KRW 15,340.00 | KRW 14,990.00 | 87.69K |
| 2026-09-18 | KRW 14,930.00 | -2.55% | KRW 15,390.00 | KRW 15,550.00 | KRW 14,910.00 | 169.76K |
| 2026-09-17 | KRW 15,320.00 | +1.79% | KRW 15,060.00 | KRW 15,550.00 | KRW 14,800.00 | 183.70K |
| 2026-09-16 | KRW 15,050.00 | -5.35% | KRW 15,720.00 | KRW 15,820.00 | KRW 15,050.00 | 207.39K |
| 2026-09-15 | KRW 15,900.00 | -4.22% | KRW 16,080.00 | KRW 16,540.00 | KRW 15,820.00 | 307.96K |
| 2026-09-14 | KRW 16,600.00 | +6.07% | KRW 16,380.00 | KRW 17,020.00 | KRW 15,740.00 | 1.40M |
| 2026-09-11 | KRW 15,650.00 | +0.51% | KRW 15,120.00 | KRW 15,740.00 | KRW 15,120.00 | 99.31K |
| 2026-09-10 | KRW 15,570.00 | +3.66% | KRW 14,890.00 | KRW 15,570.00 | KRW 14,800.00 | 193.98K |
| 2026-09-09 | KRW 15,020.00 | -0.27% | KRW 15,050.00 | KRW 15,200.00 | KRW 14,930.00 | 79.53K |
| 2026-09-08 | KRW 15,060.00 | -0.92% | KRW 15,100.00 | KRW 15,280.00 | KRW 15,060.00 | 69.17K |
| 2026-09-07 | KRW 15,200.00 | +0.53% | KRW 15,120.00 | KRW 15,260.00 | KRW 15,010.00 | 47.95K |
| 2026-09-04 | KRW 15,120.00 | +4.20% | KRW 14,740.00 | KRW 15,220.00 | KRW 14,730.00 | 126.41K |
| 2026-09-03 | KRW 14,510.00 | -2.36% | KRW 15,050.00 | KRW 15,100.00 | KRW 14,410.00 | 118.31K |
| 2026-09-02 | KRW 14,860.00 | -3.69% | KRW 15,150.00 | KRW 15,330.00 | KRW 14,860.00 | 105.34K |
| 2026-09-01 | KRW 15,430.00 | +2.19% | KRW 14,970.00 | KRW 15,740.00 | KRW 14,970.00 | 167.63K |
| 2026-08-31 | KRW 15,100.00 | +0.33% | KRW 14,930.00 | KRW 15,240.00 | KRW 14,670.00 | 712.50K |
| 2026-08-28 | KRW 15,050.00 | -0.66% | KRW 15,100.00 | KRW 15,400.00 | KRW 14,920.00 | 107.59K |
| 2026-08-27 | KRW 15,150.00 | 0.00% | KRW 15,370.00 | KRW 15,530.00 | KRW 15,020.00 | 150.77K |
| 2026-08-26 | KRW 15,150.00 | -2.57% | KRW 15,530.00 | KRW 15,690.00 | KRW 15,070.00 | 146.62K |
| 2026-08-25 | KRW 15,550.00 | -0.06% | KRW 15,370.00 | KRW 15,580.00 | KRW 14,940.00 | 117.81K |
| 2026-08-24 | KRW 15,560.00 | +1.17% | KRW 15,230.00 | KRW 15,620.00 | KRW 15,230.00 | 94.71K |
| 2026-08-21 | KRW 15,380.00 | -4.41% | KRW 15,930.00 | KRW 16,050.00 | KRW 15,310.00 | 101.75K |
| 2026-08-20 | KRW 16,090.00 | +0.50% | KRW 16,110.00 | KRW 16,300.00 | KRW 15,900.00 | 147.96K |
| 2026-08-19 | KRW 16,010.00 | +0.69% | KRW 16,270.00 | KRW 16,540.00 | KRW 15,460.00 | 402.87K |
| 2026-08-18 | KRW 15,900.00 | -7.45% | KRW 16,990.00 | KRW 17,000.00 | KRW 15,750.00 | 185.24K |
| 2026-08-14 | KRW 17,180.00 | -3.65% | KRW 18,100.00 | KRW 18,290.00 | KRW 17,030.00 | 178.47K |
| 2026-08-13 | KRW 17,830.00 | +1.36% | KRW 17,160.00 | KRW 17,830.00 | KRW 16,800.00 | 353.68K |
| 2026-08-12 | KRW 17,590.00 | -7.47% | KRW 18,430.00 | KRW 18,440.00 | KRW 17,500.00 | 309.72K |
| 2026-08-11 | KRW 19,010.00 | +13.42% | KRW 20,600.00 | KRW 20,600.00 | KRW 18,300.00 | 959.64K |
| 2026-08-10 | KRW 16,760.00 | +2.38% | KRW 16,400.00 | KRW 16,960.00 | KRW 16,360.00 | 112.79K |
| 2026-08-07 | KRW 16,370.00 | +1.87% | KRW 15,950.00 | KRW 16,470.00 | KRW 15,820.00 | 137.59K |
| 2026-08-06 | KRW 16,070.00 | +1.64% | KRW 15,860.00 | KRW 16,220.00 | KRW 15,550.00 | 103.67K |
| 2026-08-05 | KRW 15,810.00 | -3.48% | KRW 16,650.00 | KRW 16,860.00 | KRW 15,690.00 | 155.87K |
| 2026-08-04 | KRW 16,380.00 | +4.66% | KRW 16,000.00 | KRW 16,730.00 | KRW 16,000.00 | 221.78K |
| 2026-08-03 | KRW 15,650.00 | -2.13% | KRW 15,510.00 | KRW 16,780.00 | KRW 15,250.00 | 253.29K |
| 2026-07-31 | KRW 15,990.00 | +12.53% | KRW 14,500.00 | KRW 17,000.00 | KRW 14,500.00 | 262.44K |
| 2026-07-30 | KRW 14,210.00 | +0.35% | KRW 12,570.00 | KRW 14,980.00 | KRW 12,570.00 | 283.51K |
| 2026-07-29 | KRW 14,160.00 | -4.77% | KRW 14,750.00 | KRW 15,110.00 | KRW 13,600.00 | 308.94K |
| 2026-07-28 | KRW 14,870.00 | -4.74% | KRW 15,250.00 | KRW 15,440.00 | KRW 14,360.00 | 122.86K |
| 2026-07-27 | KRW 15,610.00 | -0.64% | KRW 15,950.00 | KRW 16,190.00 | KRW 15,560.00 | 131.90K |
| 2026-07-24 | KRW 15,710.00 | -3.20% | KRW 16,010.00 | KRW 16,270.00 | KRW 15,600.00 | 101.81K |
| 2026-07-23 | KRW 16,230.00 | +7.06% | KRW 15,250.00 | KRW 16,260.00 | KRW 15,230.00 | 138.19K |
| 2026-07-22 | KRW 15,160.00 | -1.49% | KRW 15,510.00 | KRW 15,970.00 | KRW 15,160.00 | 141.80K |
| 2026-07-21 | KRW 15,390.00 | -0.58% | KRW 15,480.00 | KRW 15,880.00 | KRW 15,110.00 | 153.26K |
| 2026-07-20 | KRW 15,480.00 | -6.97% | KRW 16,100.00 | KRW 16,460.00 | KRW 15,480.00 | 127.94K |
| 2026-07-16 | KRW 16,640.00 | -2.40% | KRW 16,860.00 | KRW 16,990.00 | KRW 16,400.00 | 113.86K |
| 2026-07-15 | KRW 17,050.00 | +0.41% | KRW 17,090.00 | KRW 17,580.00 | KRW 16,720.00 | 169.93K |
| 2026-07-14 | KRW 16,980.00 | -3.90% | KRW 17,640.00 | KRW 17,650.00 | KRW 16,430.00 | 216.64K |
| 2026-07-13 | KRW 17,670.00 | -6.16% | KRW 18,850.00 | KRW 19,340.00 | KRW 17,520.00 | 213.36K |
| 2026-07-10 | KRW 18,830.00 | +2.45% | KRW 18,180.00 | KRW 19,680.00 | KRW 18,030.00 | 287.55K |
| 2026-07-09 | KRW 18,380.00 | +4.97% | KRW 17,400.00 | KRW 18,380.00 | KRW 17,090.00 | 344.10K |
| 2026-07-08 | KRW 17,510.00 | -6.21% | KRW 18,200.00 | KRW 18,270.00 | KRW 17,230.00 | 220.98K |
| 2026-07-07 | KRW 18,670.00 | -5.71% | KRW 19,760.00 | KRW 20,150.00 | KRW 18,150.00 | 373.59K |
| 2026-07-06 | KRW 19,800.00 | +3.23% | KRW 21,200.00 | KRW 21,200.00 | KRW 19,340.00 | 426.75K |
| 2026-07-03 | KRW 19,180.00 | -13.21% | KRW 20,850.00 | KRW 21,300.00 | KRW 18,720.00 | 565.46K |
| 2026-07-02 | KRW 22,100.00 | -11.95% | KRW 28,150.00 | KRW 28,600.00 | KRW 21,250.00 | 1.96M |
| 2026-07-01 | KRW 25,100.00 | +29.85% | KRW 25,100.00 | KRW 25,100.00 | KRW 25,100.00 | 76.88K |
| 2026-06-30 | KRW 19,330.00 | +11.99% | KRW 17,400.00 | KRW 19,450.00 | KRW 17,400.00 | 316.68K |
| 2026-06-29 | KRW 17,260.00 | +17.66% | KRW 14,020.00 | KRW 17,490.00 | KRW 14,020.00 | 275.49K |
| 2026-06-26 | KRW 14,670.00 | -3.30% | KRW 15,050.00 | KRW 15,240.00 | KRW 14,540.00 | 210.75K |
| 2026-06-25 | KRW 15,170.00 | -0.98% | KRW 15,170.00 | KRW 15,630.00 | KRW 15,150.00 | 154.49K |
| 2026-06-24 | KRW 15,320.00 | -0.58% | KRW 15,400.00 | KRW 15,740.00 | KRW 15,080.00 | 146.03K |
| 2026-06-23 | KRW 15,410.00 | -5.46% | KRW 15,850.00 | KRW 16,260.00 | KRW 15,370.00 | 169.90K |
| 2026-06-22 | KRW 16,300.00 | -3.55% | KRW 16,780.00 | KRW 17,020.00 | KRW 16,150.00 | 125.05K |
| 2026-06-19 | KRW 16,900.00 | -3.04% | KRW 17,910.00 | KRW 17,950.00 | KRW 16,540.00 | 150.76K |
| 2026-06-18 | KRW 17,430.00 | -4.02% | KRW 17,920.00 | KRW 18,190.00 | KRW 17,310.00 | 92.91K |
| 2026-06-17 | KRW 18,160.00 | +0.78% | KRW 18,050.00 | KRW 18,520.00 | KRW 17,720.00 | 98.94K |
| 2026-06-16 | KRW 18,020.00 | -0.66% | KRW 18,950.00 | KRW 19,250.00 | KRW 17,940.00 | 156.18K |
| 2026-06-15 | KRW 18,140.00 | +1.11% | KRW 18,150.00 | KRW 18,570.00 | KRW 17,810.00 | 100.93K |
| 2026-06-12 | KRW 17,940.00 | +0.28% | KRW 18,000.00 | KRW 18,500.00 | KRW 17,770.00 | 140.88K |
| 2026-06-11 | KRW 17,890.00 | +6.17% | KRW 16,350.00 | KRW 17,890.00 | KRW 16,340.00 | 332.70K |
| 2026-06-10 | KRW 16,850.00 | -1.00% | KRW 16,710.00 | KRW 17,250.00 | KRW 16,320.00 | 1 |
| 2026-06-09 | KRW 17,020.00 | -0.76% | KRW 16,910.00 | KRW 17,590.00 | KRW 16,910.00 | 167.40K |
| 2026-06-08 | KRW 17,150.00 | -6.89% | KRW 16,960.00 | KRW 17,890.00 | KRW 16,960.00 | 123.40K |
| 2026-06-05 | KRW 18,420.00 | -4.51% | KRW 18,860.00 | KRW 18,980.00 | KRW 18,300.00 | 114.71K |
| 2026-06-04 | KRW 19,290.00 | -1.18% | KRW 19,330.00 | KRW 19,700.00 | KRW 18,720.00 | 130.56K |
| 2026-06-02 | KRW 19,520.00 | +1.30% | KRW 18,780.00 | KRW 19,650.00 | KRW 18,620.00 | 190.17K |
| 2026-06-01 | KRW 19,270.00 | -1.38% | KRW 19,110.00 | KRW 19,500.00 | KRW 18,520.00 | 209.11K |
| 2026-05-29 | KRW 19,540.00 | +2.84% | KRW 18,880.00 | KRW 19,570.00 | KRW 18,880.00 | 193.48K |
| 2026-05-28 | KRW 19,000.00 | -1.20% | KRW 19,240.00 | KRW 19,480.00 | KRW 18,150.00 | 189.74K |
| 2026-05-27 | KRW 19,230.00 | -3.56% | KRW 19,810.00 | KRW 19,950.00 | KRW 19,220.00 | 161.61K |
| 2026-05-26 | KRW 19,940.00 | -2.97% | KRW 20,800.00 | KRW 21,200.00 | KRW 19,860.00 | 167.24K |
| 2026-05-22 | KRW 20,550.00 | +4.10% | KRW 19,930.00 | KRW 21,050.00 | KRW 19,930.00 | 120.96K |