Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,010.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | 17,210 |
| 2023-10-31 | 5,210.00 | 5,210.00 | 4,970.00 | 5,060.00 | 5,060.00 | 33,145 |
| 2023-10-30 | 5,150.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 14,221 |
| 2023-10-27 | 5,220.00 | 5,230.00 | 4,945.00 | 5,150.00 | 5,150.00 | 22,304 |
| 2023-10-26 | 5,170.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | 9,348 |
| 2023-10-25 | 5,280.00 | 5,280.00 | 5,090.00 | 5,170.00 | 5,170.00 | 13,256 |
| 2023-10-24 | 5,020.00 | 5,140.00 | 4,735.00 | 5,090.00 | 5,090.00 | 123,336 |
| 2023-10-23 | 5,060.00 | 5,190.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,035 |
| 2023-10-20 | 5,190.00 | 5,190.00 | 4,815.00 | 5,170.00 | 5,170.00 | 46,801 |
| 2023-10-19 | 5,330.00 | 5,330.00 | 5,100.00 | 5,190.00 | 5,190.00 | 24,792 |
| 2023-10-18 | 5,540.00 | 5,590.00 | 5,210.00 | 5,330.00 | 5,330.00 | 36,324 |
| 2023-10-17 | 5,520.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,540.00 | 7,653 |
| 2023-10-16 | 5,780.00 | 5,780.00 | 5,450.00 | 5,580.00 | 5,580.00 | 32,859 |
| 2023-10-13 | 5,780.00 | 5,830.00 | 5,610.00 | 5,610.00 | 5,610.00 | 24,103 |
| 2023-10-12 | 5,790.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 28,768 |
| 2023-10-11 | 5,830.00 | 5,890.00 | 5,760.00 | 5,830.00 | 5,830.00 | 27,543 |
| 2023-10-10 | 6,050.00 | 6,050.00 | 5,830.00 | 5,830.00 | 5,830.00 | 54,430 |
| 2023-10-06 | 5,840.00 | 5,940.00 | 5,660.00 | 5,920.00 | 5,920.00 | 32,142 |
| 2023-10-05 | 5,710.00 | 5,780.00 | 5,590.00 | 5,750.00 | 5,750.00 | 32,854 |
| 2023-10-04 | 5,740.00 | 5,860.00 | 5,630.00 | 5,640.00 | 5,640.00 | 25,589 |
| 2023-09-27 | 5,850.00 | 5,850.00 | 5,540.00 | 5,690.00 | 5,690.00 | 26,084 |
| 2023-09-26 | 5,790.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,790.00 | 30,316 |
| 2023-09-25 | 5,770.00 | 5,950.00 | 5,770.00 | 5,810.00 | 5,810.00 | 14,345 |
| 2023-09-22 | 5,650.00 | 5,940.00 | 5,650.00 | 5,820.00 | 5,820.00 | 37,607 |
| 2023-09-21 | 5,610.00 | 5,830.00 | 5,610.00 | 5,770.00 | 5,770.00 | 43,783 |
| 2023-09-20 | 5,750.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 46,713 |
| 2023-09-19 | 5,610.00 | 5,890.00 | 5,570.00 | 5,650.00 | 5,650.00 | 82,388 |
| 2023-09-18 | 5,550.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,600.00 | 129,513 |
| 2023-09-15 | 5,850.00 | 5,880.00 | 5,500.00 | 5,580.00 | 5,580.00 | 116,608 |
| 2023-09-14 | 6,050.00 | 6,050.00 | 5,830.00 | 5,840.00 | 5,840.00 | 57,930 |
| 2023-09-13 | 6,180.00 | 6,280.00 | 5,940.00 | 5,980.00 | 5,980.00 | 62,341 |
| 2023-09-12 | 6,040.00 | 6,260.00 | 6,000.00 | 6,260.00 | 6,260.00 | 51,551 |
| 2023-09-11 | 6,170.00 | 6,170.00 | 5,940.00 | 6,070.00 | 6,070.00 | 22,344 |
| 2023-09-08 | 6,320.00 | 6,500.00 | 5,930.00 | 6,180.00 | 6,180.00 | 123,823 |
| 2023-09-07 | 5,940.00 | 6,420.00 | 5,860.00 | 6,290.00 | 6,290.00 | 195,572 |
| 2023-09-06 | 5,890.00 | 6,060.00 | 5,780.00 | 5,890.00 | 5,890.00 | 26,925 |
| 2023-09-05 | 5,850.00 | 5,990.00 | 5,810.00 | 5,870.00 | 5,870.00 | 30,557 |
| 2023-09-04 | 5,830.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,850.00 | 27,081 |
| 2023-09-01 | 5,930.00 | 6,070.00 | 5,830.00 | 5,890.00 | 5,890.00 | 34,080 |
| 2023-08-31 | 6,300.00 | 6,300.00 | 5,930.00 | 5,930.00 | 5,930.00 | 75,316 |
| 2023-08-30 | 5,820.00 | 6,230.00 | 5,800.00 | 6,100.00 | 6,100.00 | 63,401 |
| 2023-08-29 | 5,790.00 | 5,890.00 | 5,660.00 | 5,890.00 | 5,890.00 | 52,385 |
| 2023-08-28 | 5,730.00 | 5,940.00 | 5,550.00 | 5,690.00 | 5,690.00 | 46,055 |
| 2023-08-25 | 5,930.00 | 6,080.00 | 5,680.00 | 5,780.00 | 5,780.00 | 89,043 |
| 2023-08-24 | 6,200.00 | 6,220.00 | 6,100.00 | 6,110.00 | 6,110.00 | 14,802 |
| 2023-08-23 | 6,390.00 | 6,390.00 | 6,050.00 | 6,210.00 | 6,210.00 | 42,170 |
| 2023-08-22 | 6,440.00 | 6,440.00 | 6,170.00 | 6,230.00 | 6,230.00 | 60,506 |
| 2023-08-21 | 6,130.00 | 6,300.00 | 6,020.00 | 6,210.00 | 6,210.00 | 41,965 |
| 2023-08-18 | 6,200.00 | 6,200.00 | 6,060.00 | 6,130.00 | 6,130.00 | 27,233 |
| 2023-08-17 | 6,200.00 | 6,290.00 | 6,050.00 | 6,200.00 | 6,200.00 | 42,730 |
| 2023-08-16 | 6,250.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,200.00 | 28,506 |
| 2023-08-14 | 6,330.00 | 6,330.00 | 6,070.00 | 6,330.00 | 6,330.00 | 31,295 |
| 2023-08-11 | 6,250.00 | 6,430.00 | 6,200.00 | 6,270.00 | 6,270.00 | 48,219 |
| 2023-08-10 | 6,190.00 | 6,350.00 | 6,100.00 | 6,280.00 | 6,280.00 | 38,994 |
| 2023-08-09 | 5,890.00 | 6,260.00 | 5,860.00 | 6,200.00 | 6,200.00 | 66,551 |
| 2023-08-08 | 5,930.00 | 6,050.00 | 5,770.00 | 5,910.00 | 5,910.00 | 101,534 |
| 2023-08-07 | 6,090.00 | 6,090.00 | 5,900.00 | 5,990.00 | 5,990.00 | 59,737 |
| 2023-08-04 | 6,120.00 | 6,120.00 | 5,920.00 | 6,010.00 | 6,010.00 | 62,207 |
| 2023-08-03 | 6,040.00 | 6,130.00 | 5,940.00 | 6,030.00 | 6,030.00 | 73,947 |
| 2023-08-02 | 6,050.00 | 6,140.00 | 5,930.00 | 6,100.00 | 6,100.00 | 46,914 |
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.