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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	25,500	25,450	25,450	25,650	24,900	83,880
November 19, 2025	26,250	25,350	25,350	26,250	25,200	153,860
November 18, 2025	27,300	26,200	26,200	27,500	26,050	159,319
November 17, 2025	28,950	27,550	27,550	28,950	27,300	184,353
November 14, 2025	28,850	28,700	28,700	29,500	28,600	149,632
November 13, 2025	29,200	29,350	29,350	30,300	28,800	211,411
November 12, 2025	27,600	29,150	29,150	29,700	27,600	393,796
November 11, 2025	27,350	27,200	27,200	27,900	27,100	173,758
November 10, 2025	26,050	27,700	27,700	30,750	26,050	637,306
November 07, 2025	26,400	26,000	26,000	26,400	25,500	106,610
November 06, 2025	27,200	26,450	26,450	27,700	26,400	112,510
November 05, 2025	27,850	27,150	27,150	27,900	26,150	126,704
November 04, 2025	26,950	27,550	27,550	27,900	26,650	100,905
November 03, 2025	27,150	27,200	27,200	27,900	27,100	96,665
October 31, 2025	27,000	26,850	26,850	27,300	26,650	111,365
October 30, 2025	28,000	26,850	26,850	28,000	26,700	135,437
October 29, 2025	28,700	27,950	27,950	28,750	27,850	127,280
October 28, 2025	28,300	28,950	28,950	29,600	28,200	182,377
October 27, 2025	28,100	28,150	28,150	28,500	27,800	121,397
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

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