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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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