Wemade Play Co., Ltd. (KOSDAQ:123420)
South Korea
· Delayed Price · Currency is KRW 8,490.00
-40.00 (-0.47%)
At close: Dec 5, 2025
Wemade Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 9,220.00 | 9,240.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.41% | 19,248 |
| Sep 30, 2025 | 9,340.00 | 9,410.00 | 9,150.00 | 9,230.00 | 9,230.00 | -1.18% | 20,676 |
| Sep 29, 2025 | 9,130.00 | 9,680.00 | 9,130.00 | 9,340.00 | 9,340.00 | 2.41% | 80,674 |
| Sep 26, 2025 | 9,450.00 | 9,500.00 | 9,000.00 | 9,120.00 | 9,120.00 | -4.00% | 93,516 |
| Sep 25, 2025 | 9,380.00 | 9,690.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.42% | 67,171 |
| Sep 24, 2025 | 9,700.00 | 9,860.00 | 9,450.00 | 9,460.00 | 9,460.00 | -2.27% | 49,330 |
| Sep 23, 2025 | 10,120.00 | 10,240.00 | 9,650.00 | 9,680.00 | 9,680.00 | -4.35% | 137,922 |
| Sep 22, 2025 | 10,370.00 | 10,490.00 | 10,110.00 | 10,120.00 | 10,120.00 | -2.97% | 57,892 |