Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,470.00 | 6,470.00 | 5,960.00 | 6,100.00 | 6,100.00 | 136,210 |
| 2024-07-24 | 6,230.00 | 6,590.00 | 6,020.00 | 6,530.00 | 6,530.00 | 162,813 |
| 2024-07-23 | 6,190.00 | 6,410.00 | 6,020.00 | 6,180.00 | 6,180.00 | 183,076 |
| 2024-07-22 | 6,460.00 | 6,620.00 | 5,990.00 | 6,200.00 | 6,200.00 | 198,246 |
| 2024-07-19 | 6,870.00 | 6,870.00 | 6,340.00 | 6,460.00 | 6,460.00 | 297,531 |
| 2024-07-18 | 6,480.00 | 7,200.00 | 6,270.00 | 6,950.00 | 6,950.00 | 665,019 |
| 2024-07-17 | 6,820.00 | 7,180.00 | 6,460.00 | 6,600.00 | 6,600.00 | 348,795 |
| 2024-07-16 | 7,470.00 | 7,810.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,020,295 |
| 2024-07-15 | 6,400.00 | 7,750.00 | 6,350.00 | 7,320.00 | 7,320.00 | 2,225,797 |
| 2024-07-12 | 6,140.00 | 6,470.00 | 6,050.00 | 6,290.00 | 6,290.00 | 127,958 |
| 2024-07-11 | 6,200.00 | 6,340.00 | 5,930.00 | 5,950.00 | 5,950.00 | 80,107 |
| 2024-07-10 | 6,240.00 | 6,540.00 | 6,200.00 | 6,200.00 | 6,200.00 | 84,358 |
| 2024-07-09 | 6,220.00 | 6,350.00 | 6,220.00 | 6,240.00 | 6,240.00 | 31,803 |
| 2024-07-08 | 6,220.00 | 6,440.00 | 6,140.00 | 6,350.00 | 6,350.00 | 47,399 |
| 2024-07-05 | 6,400.00 | 6,400.00 | 6,170.00 | 6,220.00 | 6,220.00 | 66,515 |
| 2024-07-04 | 6,440.00 | 6,480.00 | 6,230.00 | 6,430.00 | 6,430.00 | 83,729 |
| 2024-07-03 | 6,360.00 | 6,570.00 | 6,100.00 | 6,440.00 | 6,440.00 | 118,900 |
| 2024-07-02 | 6,580.00 | 6,600.00 | 6,210.00 | 6,360.00 | 6,360.00 | 187,000 |
| 2024-07-01 | 5,990.00 | 6,880.00 | 5,900.00 | 6,650.00 | 6,650.00 | 707,876 |
| 2024-06-28 | 5,500.00 | 5,970.00 | 5,500.00 | 5,890.00 | 5,890.00 | 101,726 |
| 2024-06-27 | 5,570.00 | 5,650.00 | 5,410.00 | 5,500.00 | 5,500.00 | 40,292 |
| 2024-06-26 | 6,070.00 | 6,070.00 | 5,600.00 | 5,610.00 | 5,610.00 | 71,861 |
| 2024-06-25 | 6,110.00 | 6,290.00 | 5,760.00 | 5,900.00 | 5,900.00 | 164,062 |
| 2024-06-24 | 5,400.00 | 6,090.00 | 5,350.00 | 6,080.00 | 6,080.00 | 265,241 |
| 2024-06-21 | 5,540.00 | 5,540.00 | 5,340.00 | 5,350.00 | 5,350.00 | 8,795 |
| 2024-06-20 | 5,490.00 | 5,520.00 | 5,320.00 | 5,500.00 | 5,500.00 | 13,698 |
| 2024-06-19 | 5,410.00 | 5,640.00 | 5,210.00 | 5,500.00 | 5,500.00 | 42,815 |
| 2024-06-18 | 5,520.00 | 5,540.00 | 5,380.00 | 5,410.00 | 5,410.00 | 15,316 |
| 2024-06-17 | 5,190.00 | 5,640.00 | 5,130.00 | 5,520.00 | 5,520.00 | 49,836 |
| 2024-06-14 | 5,190.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | 13,291 |
| 2024-06-13 | 5,300.00 | 5,380.00 | 5,160.00 | 5,190.00 | 5,190.00 | 26,580 |
| 2024-06-12 | 5,270.00 | 5,390.00 | 5,210.00 | 5,300.00 | 5,300.00 | 6,101 |
| 2024-06-11 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 20,145 |
| 2024-06-10 | 5,420.00 | 5,420.00 | 5,260.00 | 5,350.00 | 5,350.00 | 24,122 |
| 2024-06-07 | 5,390.00 | 5,480.00 | 5,330.00 | 5,420.00 | 5,420.00 | 7,406 |
| 2024-06-05 | 5,500.00 | 5,570.00 | 5,310.00 | 5,500.00 | 5,500.00 | 41,749 |
| 2024-06-04 | 5,360.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,500.00 | 26,752 |
| 2024-06-03 | 5,470.00 | 5,470.00 | 5,250.00 | 5,360.00 | 5,360.00 | 42,603 |
| 2024-05-31 | 5,510.00 | 5,700.00 | 5,360.00 | 5,470.00 | 5,470.00 | 21,760 |
| 2024-05-30 | 5,700.00 | 5,700.00 | 5,550.00 | 5,620.00 | 5,620.00 | 18,059 |
| 2024-05-29 | 5,880.00 | 5,890.00 | 5,630.00 | 5,700.00 | 5,700.00 | 40,277 |
| 2024-05-28 | 5,840.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,890.00 | 38,695 |
| 2024-05-27 | 5,710.00 | 5,970.00 | 5,710.00 | 5,880.00 | 5,880.00 | 73,277 |
| 2024-05-24 | 5,500.00 | 5,790.00 | 5,490.00 | 5,700.00 | 5,700.00 | 68,447 |
| 2024-05-23 | 5,430.00 | 5,690.00 | 5,410.00 | 5,530.00 | 5,530.00 | 42,255 |
| 2024-05-22 | 5,420.00 | 5,500.00 | 5,360.00 | 5,430.00 | 5,430.00 | 10,188 |
| 2024-05-21 | 5,500.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,420.00 | 11,803 |
| 2024-05-20 | 5,480.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | 14,643 |
| 2024-05-17 | 5,510.00 | 5,530.00 | 5,390.00 | 5,520.00 | 5,520.00 | 54,545 |
| 2024-05-16 | 5,420.00 | 5,510.00 | 5,330.00 | 5,510.00 | 5,510.00 | 32,928 |
| 2024-05-14 | 5,390.00 | 5,560.00 | 5,390.00 | 5,500.00 | 5,500.00 | 13,079 |
| 2024-05-13 | 5,520.00 | 5,560.00 | 5,390.00 | 5,520.00 | 5,520.00 | 13,681 |
| 2024-05-10 | 5,540.00 | 5,620.00 | 5,520.00 | 5,520.00 | 5,520.00 | 20,413 |
| 2024-05-09 | 5,360.00 | 5,540.00 | 5,360.00 | 5,520.00 | 5,520.00 | 12,892 |
| 2024-05-08 | 5,500.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 29,833 |
| 2024-05-07 | 5,640.00 | 5,640.00 | 5,420.00 | 5,500.00 | 5,500.00 | 32,951 |
| 2024-05-03 | 5,640.00 | 5,690.00 | 5,570.00 | 5,640.00 | 5,640.00 | 10,418 |
| 2024-05-02 | 5,620.00 | 5,650.00 | 5,240.00 | 5,640.00 | 5,640.00 | 49,949 |
| 2024-04-30 | 5,730.00 | 5,730.00 | 5,480.00 | 5,670.00 | 5,670.00 | 20,713 |
| 2024-04-29 | 5,580.00 | 5,650.00 | 5,430.00 | 5,620.00 | 5,620.00 | 69,187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.