Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,390.00 | 5,540.00 | 5,340.00 | 5,400.00 | 5,400.00 | 42,277 |
| 2024-04-25 | 5,310.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | 19,926 |
| 2024-04-24 | 5,270.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,300.00 | 12,391 |
| 2024-04-23 | 5,220.00 | 5,380.00 | 5,160.00 | 5,300.00 | 5,300.00 | 40,260 |
| 2024-04-22 | 5,310.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 26,117 |
| 2024-04-19 | 5,070.00 | 5,640.00 | 5,040.00 | 5,200.00 | 5,200.00 | 207,897 |
| 2024-04-18 | 4,810.00 | 5,050.00 | 4,810.00 | 4,990.00 | 4,990.00 | 1,635 |
| 2024-04-17 | 4,880.00 | 5,080.00 | 4,880.00 | 4,930.00 | 4,930.00 | 7,391 |
| 2024-04-16 | 4,995.00 | 5,000.00 | 4,920.00 | 4,930.00 | 4,930.00 | 2,208 |
| 2024-04-15 | 5,090.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 7,038 |
| 2024-04-12 | 5,100.00 | 5,100.00 | 4,970.00 | 5,040.00 | 5,040.00 | 5,174 |
| 2024-04-11 | 5,030.00 | 5,080.00 | 4,920.00 | 5,070.00 | 5,070.00 | 6,153 |
| 2024-04-09 | 5,030.00 | 5,040.00 | 4,930.00 | 5,030.00 | 5,030.00 | 9,646 |
| 2024-04-08 | 5,330.00 | 5,330.00 | 4,860.00 | 5,030.00 | 5,030.00 | 34,964 |
| 2024-04-05 | 5,040.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 13,764 |
| 2024-04-04 | 5,180.00 | 5,180.00 | 4,995.00 | 5,040.00 | 5,040.00 | 9,088 |
| 2024-04-03 | 4,950.00 | 5,040.00 | 4,905.00 | 5,040.00 | 5,040.00 | 6,326 |
| 2024-04-02 | 4,995.00 | 5,170.00 | 4,995.00 | 5,040.00 | 5,040.00 | 14,405 |
| 2024-04-01 | 5,000.00 | 5,060.00 | 4,970.00 | 5,040.00 | 5,040.00 | 8,271 |
| 2024-03-29 | 5,180.00 | 5,180.00 | 5,020.00 | 5,050.00 | 5,050.00 | 15,679 |
| 2024-03-28 | 5,010.00 | 5,380.00 | 5,010.00 | 5,130.00 | 5,130.00 | 16,669 |
| 2024-03-27 | 5,080.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | 14,840 |
| 2024-03-26 | 4,960.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | 6,139 |
| 2024-03-25 | 5,070.00 | 5,140.00 | 4,990.00 | 5,090.00 | 5,090.00 | 11,787 |
| 2024-03-22 | 5,140.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,080.00 | 19,335 |
| 2024-03-21 | 5,100.00 | 5,140.00 | 4,950.00 | 5,080.00 | 5,080.00 | 12,676 |
| 2024-03-20 | 5,190.00 | 5,220.00 | 5,020.00 | 5,100.00 | 5,100.00 | 32,013 |
| 2024-03-19 | 5,170.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | 16,262 |
| 2024-03-18 | 5,100.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 23,713 |
| 2024-03-15 | 4,930.00 | 5,130.00 | 4,860.00 | 5,090.00 | 5,090.00 | 40,929 |
| 2024-03-14 | 4,840.00 | 4,930.00 | 4,750.00 | 4,930.00 | 4,930.00 | 17,901 |
| 2024-03-13 | 4,840.00 | 4,855.00 | 4,775.00 | 4,840.00 | 4,840.00 | 10,339 |
| 2024-03-12 | 4,800.00 | 4,840.00 | 4,680.00 | 4,840.00 | 4,840.00 | 11,629 |
| 2024-03-11 | 4,790.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | 8,491 |
| 2024-03-08 | 4,775.00 | 4,800.00 | 4,725.00 | 4,800.00 | 4,800.00 | 8,451 |
| 2024-03-07 | 4,715.00 | 4,810.00 | 4,715.00 | 4,790.00 | 4,790.00 | 8,510 |
| 2024-03-06 | 4,820.00 | 4,820.00 | 4,705.00 | 4,795.00 | 4,795.00 | 6,126 |
| 2024-03-05 | 4,780.00 | 4,800.00 | 4,700.00 | 4,775.00 | 4,775.00 | 6,233 |
| 2024-03-04 | 4,800.00 | 4,835.00 | 4,705.00 | 4,800.00 | 4,800.00 | 12,684 |
| 2024-02-29 | 4,900.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 13,299 |
| 2024-02-28 | 4,825.00 | 4,895.00 | 4,780.00 | 4,895.00 | 4,895.00 | 4,904 |
| 2024-02-27 | 4,860.00 | 4,860.00 | 4,775.00 | 4,825.00 | 4,825.00 | 8,378 |
| 2024-02-26 | 4,935.00 | 4,935.00 | 4,780.00 | 4,850.00 | 4,850.00 | 8,244 |
| 2024-02-23 | 4,880.00 | 4,885.00 | 4,745.00 | 4,800.00 | 4,800.00 | 19,636 |
| 2024-02-22 | 4,910.00 | 4,930.00 | 4,810.00 | 4,865.00 | 4,865.00 | 12,236 |
| 2024-02-21 | 5,100.00 | 5,100.00 | 4,800.00 | 4,870.00 | 4,870.00 | 9,629 |
| 2024-02-20 | 4,890.00 | 5,030.00 | 4,850.00 | 4,870.00 | 4,870.00 | 6,355 |
| 2024-02-19 | 4,830.00 | 4,935.00 | 4,830.00 | 4,870.00 | 4,870.00 | 8,340 |
| 2024-02-16 | 4,950.00 | 5,020.00 | 4,840.00 | 4,890.00 | 4,890.00 | 8,201 |
| 2024-02-15 | 4,900.00 | 4,980.00 | 4,855.00 | 4,940.00 | 4,940.00 | 7,455 |
| 2024-02-14 | 4,795.00 | 4,950.00 | 4,785.00 | 4,950.00 | 4,950.00 | 6,715 |
| 2024-02-13 | 4,790.00 | 4,905.00 | 4,775.00 | 4,840.00 | 4,840.00 | 17,707 |
| 2024-02-08 | 4,770.00 | 4,840.00 | 4,755.00 | 4,790.00 | 4,790.00 | 5,437 |
| 2024-02-07 | 4,760.00 | 4,825.00 | 4,735.00 | 4,770.00 | 4,770.00 | 8,916 |
| 2024-02-06 | 4,775.00 | 4,850.00 | 4,705.00 | 4,765.00 | 4,765.00 | 15,725 |
| 2024-02-05 | 4,895.00 | 4,895.00 | 4,775.00 | 4,775.00 | 4,775.00 | 5,925 |
| 2024-02-02 | 4,715.00 | 4,900.00 | 4,680.00 | 4,895.00 | 4,895.00 | 10,426 |
| 2024-02-01 | 4,945.00 | 4,950.00 | 4,650.00 | 4,715.00 | 4,715.00 | 3,455 |
| 2024-01-31 | 4,725.00 | 4,770.00 | 4,615.00 | 4,715.00 | 4,715.00 | 5,463 |
| 2024-01-30 | 4,690.00 | 4,760.00 | 4,640.00 | 4,730.00 | 4,730.00 | 8,036 |
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.