Wemade Max Co., Ltd. (KOSDAQ:101730)
South Korea
· Delayed Price · Currency is KRW 6,890.00
-100.00 (-1.43%)
Sep 22, 2025, 3:30 PM KST
Wemade Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,020.00 | 7,300.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.27% | 73,618 |
| Sep 18, 2025 | 6,940.00 | 7,090.00 | 6,870.00 | 7,080.00 | 7,080.00 | 2.61% | 41,339 |
| Sep 17, 2025 | 6,910.00 | 7,010.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.00% | 34,736 |
| Sep 16, 2025 | 6,950.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.14% | 25,246 |
| Sep 15, 2025 | 6,990.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.99% | 23,611 |
| Sep 12, 2025 | 7,010.00 | 7,160.00 | 6,940.00 | 7,050.00 | 7,050.00 | 0.71% | 45,173 |
| Sep 11, 2025 | 6,960.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 0.43% | 84,396 |
| Sep 10, 2025 | 6,910.00 | 7,040.00 | 6,910.00 | 6,970.00 | 6,970.00 | 0.14% | 34,398 |
| Sep 9, 2025 | 6,900.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 0.29% | 21,715 |
| Sep 8, 2025 | 6,990.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.14% | 17,554 |
| Sep 5, 2025 | 7,000.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.29% | 21,850 |
| Sep 4, 2025 | 6,880.00 | 6,980.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.87% | 18,260 |
| Sep 3, 2025 | 6,830.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,910.00 | - | 22,278 |
| Sep 2, 2025 | 6,850.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | - | 20,296 |
| Sep 1, 2025 | 6,960.00 | 6,970.00 | 6,820.00 | 6,910.00 | 6,910.00 | -0.86% | 30,490 |
| Aug 29, 2025 | 7,090.00 | 7,130.00 | 6,900.00 | 6,970.00 | 6,970.00 | -2.52% | 51,295 |
| Aug 28, 2025 | 7,090.00 | 7,170.00 | 7,070.00 | 7,150.00 | 7,150.00 | 0.56% | 19,275 |
| Aug 27, 2025 | 7,130.00 | 7,160.00 | 7,060.00 | 7,110.00 | 7,110.00 | -0.97% | 46,215 |
| Aug 26, 2025 | 7,190.00 | 7,230.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.83% | 41,550 |
| Aug 25, 2025 | 7,170.00 | 7,290.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.28% | 20,882 |
| Aug 22, 2025 | 7,290.00 | 7,380.00 | 7,200.00 | 7,220.00 | 7,220.00 | -1.10% | 18,851 |
| Aug 21, 2025 | 7,130.00 | 7,350.00 | 7,130.00 | 7,300.00 | 7,300.00 | 1.11% | 47,552 |
| Aug 20, 2025 | 7,270.00 | 7,270.00 | 7,090.00 | 7,220.00 | 7,220.00 | -1.10% | 45,821 |
| Aug 19, 2025 | 7,390.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,300.00 | -0.95% | 41,643 |
| Aug 18, 2025 | 7,420.00 | 7,460.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.67% | 31,308 |
| Aug 14, 2025 | 7,480.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | -0.67% | 1,388,455 |
| Aug 13, 2025 | 7,590.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | -1.71% | 72,628 |
| Aug 12, 2025 | 7,700.00 | 7,800.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.04% | 44,867 |
| Aug 11, 2025 | 7,660.00 | 7,820.00 | 7,590.00 | 7,680.00 | 7,680.00 | -1.92% | 41,359 |
| Aug 8, 2025 | 7,950.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,830.00 | -2.25% | 56,313 |
| Aug 7, 2025 | 7,770.00 | 8,040.00 | 7,770.00 | 8,010.00 | 8,010.00 | 2.56% | 141,003 |
| Aug 6, 2025 | 7,790.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,810.00 | 1.17% | 54,215 |
| Aug 5, 2025 | 7,680.00 | 7,790.00 | 7,680.00 | 7,720.00 | 7,720.00 | - | 28,820 |
| Aug 4, 2025 | 7,490.00 | 7,790.00 | 7,440.00 | 7,720.00 | 7,720.00 | 2.12% | 59,947 |
| Aug 1, 2025 | 7,820.00 | 7,820.00 | 7,540.00 | 7,560.00 | 7,560.00 | -4.06% | 64,376 |
| Jul 31, 2025 | 7,670.00 | 7,880.00 | 7,620.00 | 7,880.00 | 7,880.00 | 2.60% | 103,343 |
| Jul 30, 2025 | 7,690.00 | 7,830.00 | 7,660.00 | 7,680.00 | 7,680.00 | -0.65% | 43,992 |
| Jul 29, 2025 | 7,780.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,730.00 | -1.02% | 47,159 |
| Jul 28, 2025 | 7,840.00 | 7,970.00 | 7,790.00 | 7,810.00 | 7,810.00 | -1.14% | 72,674 |
| Jul 25, 2025 | 7,740.00 | 8,030.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1.94% | 147,963 |
| Jul 24, 2025 | 7,810.00 | 7,910.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 67,925 |
| Jul 23, 2025 | 7,910.00 | 8,700.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.39% | 1,204,036 |
| Jul 22, 2025 | 8,110.00 | 8,140.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.59% | 80,021 |
| Jul 21, 2025 | 8,110.00 | 8,180.00 | 8,020.00 | 8,120.00 | 8,120.00 | 0.25% | 76,444 |
| Jul 18, 2025 | 8,070.00 | 8,120.00 | 7,970.00 | 8,100.00 | 8,100.00 | 0.37% | 83,294 |
| Jul 17, 2025 | 8,150.00 | 8,210.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.37% | 156,319 |
| Jul 16, 2025 | 7,980.00 | 8,300.00 | 7,760.00 | 8,040.00 | 8,040.00 | 1.39% | 610,836 |
| Jul 15, 2025 | 7,740.00 | 9,230.00 | 7,690.00 | 7,930.00 | 7,930.00 | 1.93% | 2,971,285 |
| Jul 14, 2025 | 7,880.00 | 7,970.00 | 7,730.00 | 7,780.00 | 7,780.00 | - | 64,167 |
| Jul 11, 2025 | 7,830.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,780.00 | -0.38% | 76,246 |