Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,755.00 | 4,795.00 | 4,670.00 | 4,735.00 | 4,735.00 | 5,869 |
| 2024-01-26 | 4,720.00 | 4,810.00 | 4,680.00 | 4,750.00 | 4,750.00 | 3,482 |
| 2024-01-25 | 4,760.00 | 4,790.00 | 4,710.00 | 4,725.00 | 4,725.00 | 7,720 |
| 2024-01-24 | 4,845.00 | 4,845.00 | 4,730.00 | 4,805.00 | 4,805.00 | 14,529 |
| 2024-01-23 | 4,810.00 | 4,925.00 | 4,810.00 | 4,810.00 | 4,810.00 | 14,215 |
| 2024-01-22 | 5,030.00 | 5,030.00 | 4,865.00 | 4,890.00 | 4,890.00 | 6,846 |
| 2024-01-19 | 5,230.00 | 5,230.00 | 4,920.00 | 4,965.00 | 4,965.00 | 4,549 |
| 2024-01-18 | 4,965.00 | 5,180.00 | 4,900.00 | 4,960.00 | 4,960.00 | 16,583 |
| 2024-01-17 | 4,960.00 | 5,050.00 | 4,855.00 | 4,965.00 | 4,965.00 | 13,867 |
| 2024-01-16 | 5,310.00 | 5,310.00 | 4,880.00 | 4,960.00 | 4,960.00 | 23,837 |
| 2024-01-15 | 4,940.00 | 4,980.00 | 4,895.00 | 4,960.00 | 4,960.00 | 8,206 |
| 2024-01-12 | 4,935.00 | 4,980.00 | 4,890.00 | 4,935.00 | 4,935.00 | 9,906 |
| 2024-01-11 | 5,140.00 | 5,140.00 | 4,920.00 | 4,935.00 | 4,935.00 | 7,196 |
| 2024-01-10 | 4,970.00 | 5,030.00 | 4,910.00 | 4,915.00 | 4,915.00 | 40,245 |
| 2024-01-09 | 5,150.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 12,555 |
| 2024-01-08 | 5,020.00 | 5,170.00 | 4,980.00 | 5,020.00 | 5,020.00 | 13,580 |
| 2024-01-05 | 5,000.00 | 5,120.00 | 4,955.00 | 5,020.00 | 5,020.00 | 14,766 |
| 2024-01-04 | 5,040.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | 6,486 |
| 2024-01-03 | 5,200.00 | 5,200.00 | 4,910.00 | 5,040.00 | 5,040.00 | 12,686 |
| 2024-01-02 | 5,070.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 14,737 |
| 2023-12-28 | 5,120.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | 13,146 |
| 2023-12-27 | 5,010.00 | 5,140.00 | 4,910.00 | 5,050.00 | 5,050.00 | 24,312 |
| 2023-12-26 | 4,920.00 | 5,150.00 | 4,870.00 | 4,985.00 | 4,985.00 | 26,054 |
| 2023-12-22 | 5,010.00 | 5,170.00 | 4,770.00 | 4,990.00 | 4,990.00 | 59,475 |
| 2023-12-21 | 5,180.00 | 5,350.00 | 4,955.00 | 5,020.00 | 5,020.00 | 43,219 |
| 2023-12-20 | 5,400.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | 17,270 |
| 2023-12-19 | 5,600.00 | 5,600.00 | 5,250.00 | 5,380.00 | 5,380.00 | 40,133 |
| 2023-12-18 | 5,050.00 | 5,440.00 | 5,040.00 | 5,440.00 | 5,440.00 | 55,099 |
| 2023-12-15 | 5,120.00 | 5,350.00 | 5,030.00 | 5,100.00 | 5,100.00 | 34,280 |
| 2023-12-14 | 5,170.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | 14,166 |
| 2023-12-13 | 5,300.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 9,388 |
| 2023-12-12 | 5,350.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,280.00 | 15,647 |
| 2023-12-11 | 5,520.00 | 5,520.00 | 5,370.00 | 5,370.00 | 5,370.00 | 26,908 |
| 2023-12-08 | 5,220.00 | 5,500.00 | 5,220.00 | 5,480.00 | 5,480.00 | 32,319 |
| 2023-12-07 | 5,270.00 | 5,430.00 | 5,260.00 | 5,340.00 | 5,340.00 | 15,494 |
| 2023-12-06 | 5,260.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,280.00 | 13,866 |
| 2023-12-05 | 5,400.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,260.00 | 15,874 |
| 2023-12-04 | 5,300.00 | 5,500.00 | 5,240.00 | 5,400.00 | 5,400.00 | 17,452 |
| 2023-12-01 | 5,300.00 | 5,410.00 | 5,290.00 | 5,300.00 | 5,300.00 | 12,314 |
| 2023-11-30 | 5,480.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,350.00 | 9,196 |
| 2023-11-29 | 5,500.00 | 5,500.00 | 5,300.00 | 5,320.00 | 5,320.00 | 15,555 |
| 2023-11-28 | 5,300.00 | 5,510.00 | 5,300.00 | 5,380.00 | 5,380.00 | 18,359 |
| 2023-11-27 | 5,610.00 | 5,610.00 | 5,340.00 | 5,370.00 | 5,370.00 | 17,007 |
| 2023-11-24 | 5,450.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,410.00 | 11,428 |
| 2023-11-23 | 5,300.00 | 5,510.00 | 5,300.00 | 5,310.00 | 5,310.00 | 10,383 |
| 2023-11-22 | 5,390.00 | 5,440.00 | 5,270.00 | 5,370.00 | 5,370.00 | 11,388 |
| 2023-11-21 | 5,280.00 | 5,510.00 | 5,280.00 | 5,390.00 | 5,390.00 | 18,908 |
| 2023-11-20 | 5,290.00 | 5,480.00 | 5,240.00 | 5,290.00 | 5,290.00 | 21,936 |
| 2023-11-17 | 5,370.00 | 5,370.00 | 5,220.00 | 5,300.00 | 5,300.00 | 15,376 |
| 2023-11-16 | 5,270.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 15,124 |
| 2023-11-15 | 5,200.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | 18,152 |
| 2023-11-14 | 5,100.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 13,685 |
| 2023-11-13 | 5,300.00 | 5,300.00 | 5,050.00 | 5,070.00 | 5,070.00 | 32,476 |
| 2023-11-10 | 5,210.00 | 5,210.00 | 5,010.00 | 5,100.00 | 5,100.00 | 19,125 |
| 2023-11-09 | 5,210.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 23,014 |
| 2023-11-08 | 5,150.00 | 5,200.00 | 5,060.00 | 5,180.00 | 5,180.00 | 12,226 |
| 2023-11-07 | 5,200.00 | 5,280.00 | 5,080.00 | 5,150.00 | 5,150.00 | 13,357 |
| 2023-11-06 | 5,190.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,190.00 | 14,601 |
| 2023-11-03 | 5,150.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | 16,509 |
| 2023-11-02 | 5,030.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 9,638 |
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.