Wemade Co.,Ltd. (KOSDAQ:112040)
South Korea
· Delayed Price · Currency is KRW 27,900
-950 (-3.29%)
At close: Dec 5, 2025
Wemade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 26,700.00 | 29,450.00 | 26,600.00 | 28,550.00 | 28,550.00 | 9.18% | 454,279 |
| Nov 28, 2025 | 25,500.00 | 27,050.00 | 25,500.00 | 26,150.00 | 26,150.00 | 2.95% | 154,623 |
| Nov 27, 2025 | 25,150.00 | 26,000.00 | 24,900.00 | 25,400.00 | 25,400.00 | 1.60% | 82,293 |
| Nov 26, 2025 | 24,900.00 | 25,200.00 | 24,750.00 | 25,000.00 | 25,000.00 | 0.81% | 51,344 |
| Nov 25, 2025 | 25,100.00 | 25,400.00 | 24,550.00 | 24,800.00 | 24,800.00 | -1.00% | 59,862 |
| Nov 24, 2025 | 25,000.00 | 25,300.00 | 24,700.00 | 25,050.00 | 25,050.00 | 1.83% | 104,266 |
| Nov 21, 2025 | 24,750.00 | 24,850.00 | 24,300.00 | 24,600.00 | 24,600.00 | -3.34% | 119,995 |
| Nov 20, 2025 | 25,500.00 | 25,650.00 | 24,900.00 | 25,450.00 | 25,450.00 | 0.39% | 81,585 |
| Nov 19, 2025 | 26,250.00 | 26,250.00 | 25,200.00 | 25,350.00 | 25,350.00 | -3.24% | 152,799 |
| Nov 18, 2025 | 27,300.00 | 27,500.00 | 26,050.00 | 26,200.00 | 26,200.00 | -4.90% | 155,761 |
| Nov 17, 2025 | 28,950.00 | 28,950.00 | 27,300.00 | 27,550.00 | 27,550.00 | -4.01% | 184,353 |
| Nov 14, 2025 | 28,850.00 | 29,500.00 | 28,600.00 | 28,700.00 | 28,700.00 | -2.21% | 147,758 |
| Nov 13, 2025 | 29,200.00 | 30,300.00 | 28,800.00 | 29,350.00 | 29,350.00 | 0.69% | 211,411 |
| Nov 12, 2025 | 27,600.00 | 29,700.00 | 27,600.00 | 29,150.00 | 29,150.00 | 7.17% | 387,924 |
| Nov 11, 2025 | 27,350.00 | 27,900.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.81% | 173,758 |
| Nov 10, 2025 | 26,050.00 | 30,750.00 | 26,050.00 | 27,700.00 | 27,700.00 | 6.54% | 637,306 |
| Nov 7, 2025 | 26,400.00 | 26,400.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.70% | 105,159 |
| Nov 6, 2025 | 27,200.00 | 27,700.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.58% | 95,720 |
| Nov 5, 2025 | 27,850.00 | 27,900.00 | 26,150.00 | 27,150.00 | 27,150.00 | -1.45% | 125,571 |
| Nov 4, 2025 | 26,950.00 | 27,900.00 | 26,650.00 | 27,550.00 | 27,550.00 | 1.29% | 96,435 |
| Nov 3, 2025 | 27,150.00 | 27,900.00 | 27,100.00 | 27,200.00 | 27,200.00 | 1.30% | 96,665 |
| Oct 31, 2025 | 27,000.00 | 27,300.00 | 26,650.00 | 26,850.00 | 26,850.00 | - | 102,782 |
| Oct 30, 2025 | 28,000.00 | 28,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | -3.94% | 133,493 |
| Oct 29, 2025 | 28,700.00 | 28,750.00 | 27,850.00 | 27,950.00 | 27,950.00 | -3.45% | 124,223 |
| Oct 28, 2025 | 28,300.00 | 29,600.00 | 28,200.00 | 28,950.00 | 28,950.00 | 2.84% | 182,377 |
| Oct 27, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.26% | 121,397 |
| Oct 24, 2025 | 27,500.00 | 27,800.00 | 27,250.00 | 27,800.00 | 27,800.00 | 1.09% | 62,183 |
| Oct 23, 2025 | 27,450.00 | 27,750.00 | 27,250.00 | 27,500.00 | 27,500.00 | -1.08% | 54,500 |
| Oct 22, 2025 | 27,500.00 | 28,050.00 | 27,100.00 | 27,800.00 | 27,800.00 | 1.46% | 67,498 |
| Oct 21, 2025 | 28,050.00 | 28,050.00 | 27,250.00 | 27,400.00 | 27,400.00 | -1.44% | 85,104 |
| Oct 20, 2025 | 27,450.00 | 27,950.00 | 27,000.00 | 27,800.00 | 27,800.00 | 1.28% | 71,619 |
| Oct 17, 2025 | 27,450.00 | 28,150.00 | 27,100.00 | 27,450.00 | 27,450.00 | -0.90% | 98,000 |
| Oct 16, 2025 | 27,650.00 | 28,400.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.91% | 106,050 |
| Oct 15, 2025 | 26,650.00 | 27,650.00 | 26,650.00 | 27,450.00 | 27,450.00 | 4.97% | 102,894 |
| Oct 14, 2025 | 26,350.00 | 26,600.00 | 25,850.00 | 26,150.00 | 26,150.00 | -1.13% | 88,623 |
| Oct 13, 2025 | 26,100.00 | 26,650.00 | 25,800.00 | 26,450.00 | 26,450.00 | -0.56% | 61,752 |
| Oct 10, 2025 | 26,900.00 | 27,050.00 | 26,450.00 | 26,600.00 | 26,600.00 | -0.56% | 73,888 |
| Oct 2, 2025 | 26,900.00 | 27,250.00 | 26,700.00 | 26,750.00 | 26,750.00 | -0.19% | 67,412 |
| Oct 1, 2025 | 26,650.00 | 27,050.00 | 26,000.00 | 26,800.00 | 26,800.00 | 0.56% | 46,549 |
| Sep 30, 2025 | 27,050.00 | 27,250.00 | 26,550.00 | 26,650.00 | 26,650.00 | -1.11% | 60,682 |
| Sep 29, 2025 | 26,400.00 | 27,150.00 | 26,250.00 | 26,950.00 | 26,950.00 | 2.86% | 75,202 |
| Sep 26, 2025 | 26,700.00 | 26,700.00 | 25,900.00 | 26,200.00 | 26,200.00 | -2.42% | 91,323 |
| Sep 25, 2025 | 26,500.00 | 27,000.00 | 26,450.00 | 26,850.00 | 26,850.00 | 0.19% | 71,282 |
| Sep 24, 2025 | 27,400.00 | 27,400.00 | 26,700.00 | 26,800.00 | 26,800.00 | -2.37% | 85,920 |
| Sep 23, 2025 | 28,000.00 | 28,100.00 | 27,450.00 | 27,450.00 | 27,450.00 | -1.96% | 92,881 |
| Sep 22, 2025 | 28,900.00 | 28,900.00 | 27,950.00 | 28,000.00 | 28,000.00 | -3.11% | 141,758 |