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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32,350	31,650	31,650	32,550	31,600	94,063
July 23, 2025	33,200	32,300	32,300	33,450	31,400	349,530
July 22, 2025	34,200	33,200	33,200	34,400	33,150	122,722
July 21, 2025	34,100	34,150	34,150	34,500	33,650	145,664
July 18, 2025	33,600	33,750	33,750	33,900	33,450	82,012
July 17, 2025	34,000	33,550	33,550	34,350	33,300	98,516
July 16, 2025	33,450	33,500	33,500	34,500	33,050	205,196
July 15, 2025	33,000	33,350	33,350	34,800	33,000	283,441
July 14, 2025	33,900	33,150	33,150	34,100	32,850	146,938
July 11, 2025	33,600	33,350	33,350	33,650	33,050	98,881
July 10, 2025	34,150	33,350	33,350	34,550	33,200	212,513
July 09, 2025	34,450	33,750	33,750	34,500	33,450	107,830
July 08, 2025	33,350	33,300	33,300	33,750	32,700	73,382
July 07, 2025	33,500	33,050	33,050	33,900	32,950	89,815
July 04, 2025	33,500	33,300	33,300	33,500	32,950	87,249
July 03, 2025	33,200	33,200	33,200	33,700	33,100	90,209
July 02, 2025	33,800	33,100	33,100	34,200	32,900	143,293
July 01, 2025	33,950	33,800	33,800	34,850	33,700	191,487
June 30, 2025	34,850	34,200	34,200	35,250	34,050	186,682
June 27, 2025	36,000	35,300	35,300	36,600	35,300	237,321
June 26, 2025	36,850	35,650	35,650	37,000	35,200	265,954
June 25, 2025	39,250	37,650	37,650	39,450	37,400	402,946
June 24, 2025	40,850	40,350	40,350	41,800	38,550	1.37M
June 23, 2025	33,000	43,000	43,000	43,500	32,650	980,303
June 20, 2025	34,150	33,700	33,700	34,200	32,750	187,586

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