Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,080.00 | 6,170.00 | 5,980.00 | 6,130.00 | 6,130.00 | 51,285 |
| 2023-07-31 | 6,190.00 | 6,280.00 | 5,890.00 | 6,070.00 | 6,070.00 | 87,325 |
| 2023-07-28 | 5,900.00 | 6,170.00 | 5,820.00 | 6,140.00 | 6,140.00 | 38,064 |
| 2023-07-27 | 5,660.00 | 5,940.00 | 5,660.00 | 5,850.00 | 5,850.00 | 42,047 |
| 2023-07-26 | 5,960.00 | 6,130.00 | 5,670.00 | 5,770.00 | 5,770.00 | 116,603 |
| 2023-07-25 | 5,970.00 | 6,130.00 | 5,800.00 | 6,000.00 | 6,000.00 | 88,101 |
| 2023-07-24 | 6,530.00 | 6,530.00 | 5,780.00 | 6,060.00 | 6,060.00 | 237,240 |
| 2023-07-21 | 6,650.00 | 6,750.00 | 6,530.00 | 6,550.00 | 6,550.00 | 61,475 |
| 2023-07-20 | 6,580.00 | 6,750.00 | 6,540.00 | 6,700.00 | 6,700.00 | 61,459 |
| 2023-07-19 | 6,590.00 | 6,660.00 | 6,480.00 | 6,570.00 | 6,570.00 | 45,841 |
| 2023-07-18 | 6,580.00 | 6,850.00 | 6,500.00 | 6,560.00 | 6,560.00 | 86,677 |
| 2023-07-17 | 6,500.00 | 6,610.00 | 6,390.00 | 6,610.00 | 6,610.00 | 47,889 |
| 2023-07-14 | 6,390.00 | 6,500.00 | 6,280.00 | 6,500.00 | 6,500.00 | 43,843 |
| 2023-07-13 | 6,330.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | 24,970 |
| 2023-07-12 | 6,450.00 | 6,450.00 | 6,320.00 | 6,330.00 | 6,330.00 | 17,494 |
| 2023-07-11 | 6,430.00 | 6,680.00 | 6,290.00 | 6,390.00 | 6,390.00 | 33,220 |
| 2023-07-10 | 6,390.00 | 6,430.00 | 6,230.00 | 6,430.00 | 6,430.00 | 20,666 |
| 2023-07-07 | 6,230.00 | 6,390.00 | 6,190.00 | 6,390.00 | 6,390.00 | 29,804 |
| 2023-07-06 | 6,450.00 | 6,450.00 | 6,100.00 | 6,300.00 | 6,300.00 | 107,293 |
| 2023-07-05 | 6,670.00 | 6,670.00 | 6,290.00 | 6,570.00 | 6,570.00 | 112,076 |
| 2023-07-04 | 6,850.00 | 6,850.00 | 6,590.00 | 6,670.00 | 6,670.00 | 69,611 |
| 2023-07-03 | 7,100.00 | 7,100.00 | 6,820.00 | 6,850.00 | 6,850.00 | 53,642 |
| 2023-06-30 | 7,100.00 | 7,360.00 | 6,820.00 | 6,950.00 | 6,950.00 | 57,011 |
| 2023-06-29 | 7,040.00 | 7,080.00 | 6,850.00 | 7,000.00 | 7,000.00 | 34,745 |
| 2023-06-28 | 7,250.00 | 7,340.00 | 6,920.00 | 7,020.00 | 7,020.00 | 117,953 |
| 2023-06-27 | 7,050.00 | 7,300.00 | 7,050.00 | 7,250.00 | 7,250.00 | 59,980 |
| 2023-06-26 | 7,080.00 | 7,260.00 | 7,020.00 | 7,150.00 | 7,150.00 | 34,041 |
| 2023-06-23 | 7,110.00 | 7,490.00 | 7,050.00 | 7,080.00 | 7,080.00 | 28,365 |
| 2023-06-22 | 7,010.00 | 7,200.00 | 7,010.00 | 7,180.00 | 7,180.00 | 40,304 |
| 2023-06-21 | 7,400.00 | 7,490.00 | 7,070.00 | 7,160.00 | 7,160.00 | 106,789 |
| 2023-06-20 | 7,380.00 | 7,590.00 | 7,100.00 | 7,400.00 | 7,400.00 | 204,213 |
| 2023-06-19 | 6,850.00 | 7,380.00 | 6,850.00 | 7,380.00 | 7,380.00 | 405,797 |
| 2023-06-16 | 6,320.00 | 6,950.00 | 6,320.00 | 6,940.00 | 6,940.00 | 225,477 |
| 2023-06-15 | 6,420.00 | 6,590.00 | 6,160.00 | 6,430.00 | 6,430.00 | 100,886 |
| 2023-06-14 | 6,400.00 | 6,700.00 | 6,200.00 | 6,540.00 | 6,540.00 | 151,941 |
| 2023-06-13 | 6,150.00 | 6,380.00 | 6,110.00 | 6,280.00 | 6,280.00 | 71,781 |
| 2023-06-12 | 6,230.00 | 6,230.00 | 6,050.00 | 6,200.00 | 6,200.00 | 41,339 |
| 2023-06-09 | 6,170.00 | 6,330.00 | 6,160.00 | 6,230.00 | 6,230.00 | 38,126 |
| 2023-06-08 | 6,290.00 | 6,350.00 | 6,210.00 | 6,270.00 | 6,270.00 | 28,677 |
| 2023-06-07 | 6,340.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 31,919 |
| 2023-06-05 | 6,420.00 | 6,420.00 | 6,220.00 | 6,340.00 | 6,340.00 | 47,928 |
| 2023-06-02 | 6,340.00 | 6,540.00 | 6,300.00 | 6,420.00 | 6,420.00 | 71,283 |
| 2023-06-01 | 6,530.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,540.00 | 21,354 |
| 2023-05-31 | 6,690.00 | 6,690.00 | 6,360.00 | 6,530.00 | 6,530.00 | 98,814 |
| 2023-05-30 | 6,670.00 | 6,770.00 | 6,350.00 | 6,650.00 | 6,650.00 | 124,381 |
| 2023-05-26 | 6,640.00 | 6,730.00 | 6,450.00 | 6,670.00 | 6,670.00 | 109,790 |
| 2023-05-25 | 6,300.00 | 6,670.00 | 6,200.00 | 6,670.00 | 6,670.00 | 83,371 |
| 2023-05-24 | 6,500.00 | 6,500.00 | 6,150.00 | 6,450.00 | 6,450.00 | 267,264 |
| 2023-05-23 | 6,080.00 | 6,630.00 | 5,970.00 | 6,540.00 | 6,540.00 | 611,985 |
| 2023-05-22 | 5,940.00 | 6,080.00 | 5,870.00 | 5,920.00 | 5,920.00 | 54,390 |
| 2023-05-19 | 5,970.00 | 6,010.00 | 5,910.00 | 5,940.00 | 5,940.00 | 15,185 |
| 2023-05-18 | 6,120.00 | 6,120.00 | 5,910.00 | 5,970.00 | 5,970.00 | 40,938 |
| 2023-05-17 | 6,210.00 | 6,210.00 | 6,020.00 | 6,030.00 | 6,030.00 | 47,570 |
| 2023-05-16 | 5,960.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,150.00 | 49,809 |
| 2023-05-15 | 6,000.00 | 6,060.00 | 5,800.00 | 6,000.00 | 6,000.00 | 69,363 |
| 2023-05-12 | 6,200.00 | 6,290.00 | 5,920.00 | 5,990.00 | 5,990.00 | 120,576 |
| 2023-05-11 | 6,290.00 | 6,400.00 | 6,100.00 | 6,190.00 | 6,190.00 | 76,118 |
| 2023-05-10 | 6,050.00 | 6,390.00 | 6,040.00 | 6,290.00 | 6,290.00 | 218,397 |
| 2023-05-09 | 6,020.00 | 6,120.00 | 5,930.00 | 6,090.00 | 6,090.00 | 74,138 |
| 2023-05-08 | 5,930.00 | 6,120.00 | 5,860.00 | 6,020.00 | 6,020.00 | 163,881 |
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.