Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,080.00 | 6,140.00 | 5,680.00 | 5,930.00 | 5,930.00 | 227,168 |
| 2023-05-03 | 5,290.00 | 6,200.00 | 5,270.00 | 6,040.00 | 6,040.00 | 712,984 |
| 2023-05-02 | 5,170.00 | 5,360.00 | 5,160.00 | 5,330.00 | 5,330.00 | 41,016 |
| 2023-04-28 | 5,290.00 | 5,430.00 | 5,200.00 | 5,220.00 | 5,220.00 | 94,160 |
| 2023-04-27 | 5,230.00 | 5,480.00 | 5,100.00 | 5,370.00 | 5,370.00 | 106,338 |
| 2023-04-26 | 5,200.00 | 5,240.00 | 5,000.00 | 5,180.00 | 5,180.00 | 51,083 |
| 2023-04-25 | 5,050.00 | 5,150.00 | 4,940.00 | 5,100.00 | 5,100.00 | 55,984 |
| 2023-04-24 | 5,100.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 61,554 |
| 2023-04-21 | 5,110.00 | 5,230.00 | 5,080.00 | 5,120.00 | 5,120.00 | 42,713 |
| 2023-04-20 | 5,270.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | 58,860 |
| 2023-04-19 | 5,200.00 | 5,340.00 | 5,160.00 | 5,300.00 | 5,300.00 | 71,148 |
| 2023-04-18 | 5,210.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 34,821 |
| 2023-04-17 | 5,200.00 | 5,400.00 | 5,100.00 | 5,190.00 | 5,190.00 | 93,628 |
| 2023-04-14 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | 49,943 |
| 2023-04-13 | 5,050.00 | 5,090.00 | 4,900.00 | 5,080.00 | 5,080.00 | 58,804 |
| 2023-04-12 | 5,150.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 62,762 |
| 2023-04-11 | 5,110.00 | 5,260.00 | 5,110.00 | 5,180.00 | 5,180.00 | 54,296 |
| 2023-04-10 | 4,980.00 | 5,240.00 | 4,980.00 | 5,150.00 | 5,150.00 | 60,795 |
| 2023-04-07 | 5,160.00 | 5,180.00 | 5,010.00 | 5,090.00 | 5,090.00 | 58,181 |
| 2023-04-06 | 5,190.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | 67,228 |
| 2023-04-05 | 5,020.00 | 5,260.00 | 5,020.00 | 5,190.00 | 5,190.00 | 137,909 |
| 2023-04-04 | 4,880.00 | 5,090.00 | 4,880.00 | 5,020.00 | 5,020.00 | 130,896 |
| 2023-04-03 | 4,850.00 | 4,915.00 | 4,760.00 | 4,760.00 | 4,760.00 | 47,265 |
| 2023-03-31 | 5,070.00 | 5,250.00 | 4,810.00 | 4,850.00 | 4,850.00 | 115,890 |
| 2023-03-30 | 4,715.00 | 5,180.00 | 4,715.00 | 5,060.00 | 5,060.00 | 96,198 |
| 2023-03-29 | 4,870.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,860.00 | 37,982 |
| 2023-03-28 | 4,880.00 | 4,930.00 | 4,840.00 | 4,840.00 | 4,840.00 | 28,073 |
| 2023-03-27 | 4,845.00 | 5,100.00 | 4,695.00 | 4,880.00 | 4,880.00 | 93,816 |
| 2023-03-24 | 4,735.00 | 4,905.00 | 4,600.00 | 4,845.00 | 4,845.00 | 80,026 |
| 2023-03-23 | 4,850.00 | 4,850.00 | 4,610.00 | 4,740.00 | 4,740.00 | 37,161 |
| 2023-03-22 | 5,080.00 | 5,080.00 | 4,600.00 | 4,860.00 | 4,860.00 | 68,208 |
| 2023-03-21 | 5,060.00 | 5,090.00 | 4,885.00 | 4,910.00 | 4,910.00 | 13,942 |
| 2023-03-20 | 5,170.00 | 5,170.00 | 4,850.00 | 4,915.00 | 4,915.00 | 35,218 |
| 2023-03-17 | 4,760.00 | 5,000.00 | 4,760.00 | 4,875.00 | 4,875.00 | 34,342 |
| 2023-03-16 | 4,805.00 | 4,805.00 | 4,745.00 | 4,760.00 | 4,760.00 | 13,593 |
| 2023-03-15 | 4,805.00 | 5,100.00 | 4,730.00 | 4,840.00 | 4,840.00 | 33,742 |
| 2023-03-14 | 4,875.00 | 4,895.00 | 4,730.00 | 4,805.00 | 4,805.00 | 28,249 |
| 2023-03-13 | 4,970.00 | 4,975.00 | 4,800.00 | 4,850.00 | 4,850.00 | 16,240 |
| 2023-03-10 | 5,040.00 | 5,050.00 | 4,860.00 | 5,050.00 | 5,050.00 | 31,693 |
| 2023-03-09 | 5,020.00 | 5,300.00 | 4,870.00 | 4,975.00 | 4,975.00 | 17,814 |
| 2023-03-08 | 5,130.00 | 5,130.00 | 4,965.00 | 4,965.00 | 4,965.00 | 16,742 |
| 2023-03-07 | 5,090.00 | 5,240.00 | 5,070.00 | 5,130.00 | 5,130.00 | 30,270 |
| 2023-03-06 | 4,885.00 | 5,300.00 | 4,840.00 | 5,090.00 | 5,090.00 | 58,607 |
| 2023-03-03 | 4,955.00 | 4,955.00 | 4,860.00 | 4,890.00 | 4,890.00 | 7,539 |
| 2023-03-02 | 4,900.00 | 4,940.00 | 4,820.00 | 4,930.00 | 4,930.00 | 20,010 |
| 2023-02-28 | 4,895.00 | 4,995.00 | 4,780.00 | 4,900.00 | 4,900.00 | 24,082 |
| 2023-02-27 | 5,030.00 | 5,030.00 | 4,875.00 | 4,900.00 | 4,900.00 | 10,099 |
| 2023-02-24 | 5,000.00 | 5,070.00 | 4,790.00 | 4,875.00 | 4,875.00 | 25,189 |
| 2023-02-23 | 4,795.00 | 4,985.00 | 4,795.00 | 4,885.00 | 4,885.00 | 5,927 |
| 2023-02-22 | 4,860.00 | 4,875.00 | 4,600.00 | 4,860.00 | 4,860.00 | 27,533 |
| 2023-02-21 | 4,860.00 | 4,860.00 | 4,750.00 | 4,845.00 | 4,845.00 | 8,857 |
| 2023-02-20 | 4,900.00 | 5,000.00 | 4,785.00 | 4,860.00 | 4,860.00 | 21,110 |
| 2023-02-17 | 4,875.00 | 4,950.00 | 4,800.00 | 4,875.00 | 4,875.00 | 3,621 |
| 2023-02-16 | 4,920.00 | 5,000.00 | 4,860.00 | 4,875.00 | 4,875.00 | 14,136 |
| 2023-02-15 | 5,010.00 | 5,010.00 | 4,800.00 | 5,000.00 | 5,000.00 | 20,156 |
| 2023-02-14 | 4,900.00 | 5,090.00 | 4,900.00 | 4,925.00 | 4,925.00 | 24,652 |
| 2023-02-13 | 4,905.00 | 5,060.00 | 4,905.00 | 4,945.00 | 4,945.00 | 43,961 |
| 2023-02-10 | 5,080.00 | 5,170.00 | 4,900.00 | 5,090.00 | 5,090.00 | 31,972 |
| 2023-02-09 | 5,200.00 | 5,210.00 | 5,050.00 | 5,080.00 | 5,080.00 | 19,691 |
| 2023-02-08 | 5,230.00 | 5,310.00 | 5,150.00 | 5,200.00 | 5,200.00 | 10,527 |
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.