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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,100	27,900	27,900	28,300	27,800	99,322
February 19, 2026	27,800	28,050	28,050	28,350	27,650	227,122
February 13, 2026	28,200	27,600	27,600	28,350	27,600	196,769
February 12, 2026	28,900	28,650	28,650	28,950	28,050	287,776
February 11, 2026	29,800	29,800	29,800	30,000	29,600	70,493
February 10, 2026	29,850	29,500	29,500	30,250	29,500	85,530
February 09, 2026	28,450	29,800	29,800	30,000	28,400	142,300
February 06, 2026	28,450	28,200	28,200	28,600	27,650	118,690
February 05, 2026	29,150	29,000	29,000	29,750	28,900	159,271
February 04, 2026	29,350	29,700	29,700	30,300	28,950	147,757
February 03, 2026	31,000	29,500	29,500	31,050	28,850	266,382
February 02, 2026	31,600	29,900	29,900	31,600	29,800	376,559
January 30, 2026	33,650	32,650	32,650	34,850	31,500	483,048
January 29, 2026	32,450	33,600	33,600	33,800	31,800	532,318
January 28, 2026	31,650	32,150	32,150	33,100	31,200	632,927
January 27, 2026	29,800	30,800	30,800	31,600	29,450	462,688
January 26, 2026	28,500	30,000	30,000	30,150	28,300	670,128
January 23, 2026	25,850	27,350	27,350	27,450	25,650	336,766
January 22, 2026	25,450	25,850	25,850	25,950	25,400	123,000
January 21, 2026	25,800	25,450	25,450	26,000	25,250	170,654
January 20, 2026	25,900	26,100	26,100	26,500	25,850	112,070
January 19, 2026	26,550	25,900	25,900	26,700	25,800	132,828
January 16, 2026	26,950	26,400	26,400	27,150	26,300	142,474
January 15, 2026	28,300	26,950	26,950	28,400	25,850	424,480
January 14, 2026	28,700	28,850	28,850	30,200	28,450	356,882
January 13, 2026	27,850	28,650	28,650	28,900	27,500	245,173
January 12, 2026	28,000	28,000	28,000	29,100	27,550	268,457
January 09, 2026	24,750	28,200	28,200	28,650	24,650	547,189
January 08, 2026	25,150	24,800	24,800	25,150	24,000	213,460
January 07, 2026	25,900	25,050	25,050	25,950	24,900	163,907
January 06, 2026	26,150	26,000	26,000	26,600	25,850	93,416
January 05, 2026	27,300	26,000	26,000	28,350	25,800	231,645
January 02, 2026	25,000	26,800	26,800	26,950	25,000	197,963
December 30, 2025	25,050	24,950	24,950	25,450	24,850	84,249
December 29, 2025	25,200	25,300	25,300	25,450	24,650	91,925
December 26, 2025	25,450	25,200	25,200	25,500	25,050	114,264
December 24, 2025	25,550	25,200	25,200	25,700	25,000	133,228
December 23, 2025	26,150	25,500	25,500	26,150	25,450	120,323
December 22, 2025	26,350	26,050	26,050	26,600	26,000	96,668
December 19, 2025	26,000	26,050	26,050	26,600	25,650	170,149
December 18, 2025	26,150	25,850	25,850	26,800	25,750	156,727
December 17, 2025	26,100	26,150	26,150	26,250	25,650	96,544
December 16, 2025	27,000	25,950	25,950	27,000	25,800	176,870
December 15, 2025	28,350	27,100	27,100	28,350	27,000	99,998
December 12, 2025	27,500	27,450	27,450	27,650	27,150	48,892
December 11, 2025	27,600	27,650	27,650	27,750	27,000	128,772
December 10, 2025	27,900	27,650	27,650	28,000	27,450	76,544
December 09, 2025	27,600	28,150	28,150	28,350	27,200	101,228
December 08, 2025	27,850	27,600	27,600	27,900	27,400	60,591
December 05, 2025	28,800	27,900	27,900	28,800	27,700	118,167
December 04, 2025	28,900	28,850	28,850	29,500	28,400	147,175
December 03, 2025	28,750	28,450	28,450	29,500	28,300	130,780
December 02, 2025	28,350	28,500	28,500	28,900	28,150	98,579
December 01, 2025	26,700	28,550	28,550	29,450	26,600	454,294
November 28, 2025	25,500	26,150	26,150	27,050	25,500	154,623
November 27, 2025	25,150	25,400	25,400	26,000	24,900	84,057
November 26, 2025	24,900	25,000	25,000	25,200	24,750	53,599
November 25, 2025	25,100	24,800	24,800	25,400	24,550	61,681
November 24, 2025	25,000	25,050	25,050	25,300	24,700	95,372
November 21, 2025	24,750	24,600	24,600	24,850	24,300	122,803

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