Wemade Co.,Ltd. - 112040.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	27,500	27,800	27,800	27,800	27,250	66,604
October 23, 2025	27,450	27,500	27,500	27,750	27,250	56,643
October 22, 2025	27,500	27,800	27,800	28,050	27,100	67,498
October 21, 2025	28,050	27,400	27,400	28,050	27,250	89,109
October 20, 2025	27,450	27,800	27,800	27,950	27,000	71,619
October 17, 2025	27,450	27,450	27,450	28,150	27,100	105,020
October 16, 2025	27,650	27,700	27,700	28,400	27,500	106,050
October 15, 2025	26,650	27,450	27,450	27,650	26,650	105,973
October 14, 2025	26,350	26,150	26,150	26,600	25,850	91,128
October 13, 2025	26,100	26,450	26,450	26,650	25,800	61,752
October 10, 2025	26,900	26,600	26,600	27,050	26,450	76,897
October 02, 2025	26,900	26,750	26,750	27,250	26,700	77,697
October 01, 2025	26,650	26,800	26,800	27,050	26,000	48,530
September 30, 2025	27,050	26,650	26,650	27,250	26,550	60,682
September 29, 2025	26,400	26,950	26,950	27,150	26,250	77,615
September 26, 2025	26,700	26,200	26,200	26,700	25,900	93,693
September 25, 2025	26,500	26,850	26,850	27,000	26,450	71,282
September 24, 2025	27,400	26,800	26,800	27,400	26,700	87,530
September 23, 2025	28,000	27,450	27,450	28,100	27,450	92,881
September 22, 2025	28,900	28,000	28,000	28,900	27,950	141,758
September 19, 2025	29,250	28,900	28,900	29,350	28,650	180,358
September 18, 2025	28,050	28,900	28,900	29,200	27,850	189,936
September 17, 2025	28,000	27,950	27,950	28,200	27,800	81,818
September 16, 2025	28,150	28,200	28,200	28,350	27,900	66,911
September 15, 2025	28,250	28,150	28,150	28,400	27,950	66,207
September 12, 2025	28,250	28,250	28,250	28,800	28,150	81,600
September 11, 2025	28,500	28,000	28,000	28,500	27,900	45,395
September 10, 2025	28,050	28,100	28,100	28,700	27,600	72,970
September 09, 2025	28,050	28,150	28,150	28,350	27,850	37,207
September 08, 2025	28,200	27,900	27,900	28,350	27,900	37,333
September 05, 2025	27,900	28,050	28,050	28,050	27,600	43,086
September 04, 2025	27,250	27,850	27,850	27,950	27,250	50,327
September 03, 2025	27,600	27,300	27,300	27,700	27,250	60,738
September 02, 2025	27,250	27,550	27,550	27,950	27,250	41,401
September 01, 2025	28,100	27,450	27,450	28,150	27,400	57,423
August 29, 2025	28,250	28,000	28,000	28,850	27,900	61,702
August 28, 2025	28,650	28,700	28,700	28,900	28,000	48,011
August 27, 2025	28,850	28,650	28,650	28,950	28,450	57,269
August 26, 2025	29,100	28,800	28,800	29,300	28,800	78,227
August 25, 2025	29,200	29,200	29,200	29,550	28,900	40,987
August 22, 2025	29,100	29,250	29,250	29,550	29,100	46,380
August 21, 2025	29,200	29,350	29,350	29,750	29,200	62,408
August 20, 2025	29,400	29,500	29,500	29,850	29,000	56,067
August 19, 2025	29,700	29,750	29,750	30,200	29,500	64,675
August 18, 2025	29,600	29,750	29,750	30,000	29,500	42,819
August 14, 2025	30,000	29,800	29,800	30,300	29,600	74,147
August 13, 2025	30,600	30,000	30,000	30,600	29,550	122,269
August 12, 2025	30,950	30,600	30,600	31,100	30,500	69,885
August 11, 2025	30,900	30,850	30,850	31,000	30,300	58,973
August 08, 2025	31,900	31,450	31,450	32,250	31,200	79,633
August 07, 2025	31,600	32,050	32,050	32,200	31,500	78,423
August 06, 2025	31,250	31,500	31,500	31,650	31,000	53,468
August 05, 2025	31,000	31,250	31,250	31,300	30,800	59,568
August 04, 2025	30,300	30,950	30,950	31,350	30,200	75,739
August 01, 2025	31,400	30,350	30,350	31,500	30,000	104,629
July 31, 2025	31,150	31,400	31,400	31,550	31,050	88,662
July 30, 2025	31,500	31,250	31,250	32,000	31,200	84,191
July 29, 2025	32,000	31,850	31,850	32,150	31,500	76,100
July 28, 2025	32,250	32,300	32,300	32,600	32,000	70,065
July 25, 2025	31,450	32,400	32,400	32,600	31,400	90,572

Wemade Co.,Ltd. (112040.KQ) KOE