Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,180.00 | 5,400.00 | 5,130.00 | 5,230.00 | 5,230.00 | 8,663 |
| 2023-02-06 | 5,130.00 | 5,250.00 | 5,040.00 | 5,240.00 | 5,240.00 | 15,859 |
| 2023-02-03 | 5,290.00 | 5,290.00 | 5,130.00 | 5,240.00 | 5,240.00 | 9,731 |
| 2023-02-02 | 5,350.00 | 5,350.00 | 5,150.00 | 5,240.00 | 5,240.00 | 3,692 |
| 2023-02-01 | 5,320.00 | 5,320.00 | 5,020.00 | 5,240.00 | 5,240.00 | 15,058 |
| 2023-01-31 | 5,290.00 | 5,320.00 | 5,090.00 | 5,190.00 | 5,190.00 | 15,269 |
| 2023-01-30 | 5,200.00 | 5,500.00 | 5,190.00 | 5,240.00 | 5,240.00 | 18,751 |
| 2023-01-27 | 5,250.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | 12,914 |
| 2023-01-26 | 5,160.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 42,072 |
| 2023-01-25 | 5,190.00 | 5,300.00 | 4,930.00 | 5,250.00 | 5,250.00 | 36,073 |
| 2023-01-20 | 5,080.00 | 5,240.00 | 5,010.00 | 5,230.00 | 5,230.00 | 13,590 |
| 2023-01-19 | 5,170.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | 7,971 |
| 2023-01-18 | 5,230.00 | 5,260.00 | 5,060.00 | 5,170.00 | 5,170.00 | 22,868 |
| 2023-01-17 | 5,260.00 | 5,350.00 | 5,130.00 | 5,260.00 | 5,260.00 | 31,252 |
| 2023-01-16 | 5,380.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 20,725 |
| 2023-01-13 | 5,340.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 52,486 |
| 2023-01-12 | 5,190.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | 15,637 |
| 2023-01-11 | 5,110.00 | 5,350.00 | 4,990.00 | 5,190.00 | 5,190.00 | 17,647 |
| 2023-01-10 | 5,110.00 | 5,320.00 | 4,995.00 | 5,110.00 | 5,110.00 | 39,472 |
| 2023-01-09 | 4,850.00 | 5,170.00 | 4,765.00 | 5,110.00 | 5,110.00 | 92,522 |
| 2023-01-06 | 4,540.00 | 4,945.00 | 4,540.00 | 4,895.00 | 4,895.00 | 178,395 |
| 2023-01-05 | 4,360.00 | 4,555.00 | 4,295.00 | 4,540.00 | 4,540.00 | 39,016 |
| 2023-01-04 | 4,230.00 | 4,385.00 | 4,220.00 | 4,360.00 | 4,360.00 | 32,231 |
| 2023-01-03 | 4,420.00 | 4,445.00 | 4,140.00 | 4,265.00 | 4,265.00 | 44,759 |
| 2023-01-02 | 4,305.00 | 4,540.00 | 4,185.00 | 4,420.00 | 4,420.00 | 94,119 |
| 2022-12-29 | 3,990.00 | 4,875.00 | 3,980.00 | 4,220.00 | 4,220.00 | 947,026 |
| 2022-12-28 | 3,985.00 | 4,080.00 | 3,800.00 | 4,080.00 | 4,080.00 | 50,942 |
| 2022-12-27 | 3,810.00 | 4,100.00 | 3,810.00 | 3,845.00 | 3,845.00 | 15,437 |
| 2022-12-26 | 3,865.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | 14,230 |
| 2022-12-23 | 4,075.00 | 4,075.00 | 3,890.00 | 3,900.00 | 3,900.00 | 18,400 |
| 2022-12-22 | 4,000.00 | 4,070.00 | 3,975.00 | 4,045.00 | 4,045.00 | 4,605 |
| 2022-12-21 | 4,310.00 | 4,310.00 | 3,975.00 | 3,975.00 | 3,975.00 | 18,486 |
| 2022-12-20 | 4,120.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | 16,951 |
| 2022-12-19 | 4,120.00 | 4,150.00 | 4,085.00 | 4,150.00 | 4,150.00 | 26,193 |
| 2022-12-16 | 4,240.00 | 4,250.00 | 4,105.00 | 4,190.00 | 4,190.00 | 13,536 |
| 2022-12-15 | 4,380.00 | 4,380.00 | 4,225.00 | 4,245.00 | 4,245.00 | 42,196 |
| 2022-12-14 | 4,415.00 | 4,560.00 | 4,290.00 | 4,315.00 | 4,315.00 | 25,079 |
| 2022-12-13 | 4,545.00 | 4,545.00 | 4,310.00 | 4,390.00 | 4,390.00 | 8,902 |
| 2022-12-12 | 4,555.00 | 4,555.00 | 4,380.00 | 4,500.00 | 4,500.00 | 5,014 |
| 2022-12-09 | 4,455.00 | 4,525.00 | 4,410.00 | 4,460.00 | 4,460.00 | 5,791 |
| 2022-12-08 | 4,500.00 | 4,500.00 | 4,375.00 | 4,490.00 | 4,490.00 | 6,810 |
| 2022-12-07 | 4,510.00 | 4,595.00 | 4,430.00 | 4,470.00 | 4,470.00 | 3,847 |
| 2022-12-06 | 4,485.00 | 4,600.00 | 4,485.00 | 4,555.00 | 4,555.00 | 10,417 |
| 2022-12-05 | 4,575.00 | 4,575.00 | 4,465.00 | 4,530.00 | 4,530.00 | 10,562 |
| 2022-12-02 | 4,475.00 | 4,565.00 | 4,475.00 | 4,505.00 | 4,505.00 | 11,901 |
| 2022-12-01 | 4,305.00 | 4,460.00 | 4,305.00 | 4,460.00 | 4,460.00 | 10,705 |
| 2022-11-30 | 4,395.00 | 4,505.00 | 4,300.00 | 4,305.00 | 4,305.00 | 20,559 |
| 2022-11-29 | 4,360.00 | 4,420.00 | 4,280.00 | 4,320.00 | 4,320.00 | 25,968 |
| 2022-11-28 | 4,505.00 | 4,505.00 | 4,350.00 | 4,350.00 | 4,350.00 | 6,260 |
| 2022-11-25 | 4,360.00 | 4,465.00 | 4,355.00 | 4,455.00 | 4,455.00 | 23,487 |
| 2022-11-24 | 4,510.00 | 4,510.00 | 4,360.00 | 4,360.00 | 4,360.00 | 40,300 |
| 2022-11-23 | 4,670.00 | 4,670.00 | 4,330.00 | 4,410.00 | 4,410.00 | 16,788 |
| 2022-11-22 | 4,470.00 | 4,535.00 | 4,380.00 | 4,455.00 | 4,455.00 | 3,234 |
| 2022-11-21 | 4,550.00 | 4,555.00 | 4,450.00 | 4,530.00 | 4,530.00 | 9,615 |
| 2022-11-18 | 4,685.00 | 4,685.00 | 4,450.00 | 4,535.00 | 4,535.00 | 1,379 |
| 2022-11-17 | 4,545.00 | 4,600.00 | 4,450.00 | 4,575.00 | 4,575.00 | 8,858 |
| 2022-11-16 | 4,470.00 | 4,595.00 | 4,405.00 | 4,545.00 | 4,545.00 | 20,780 |
| 2022-11-15 | 4,475.00 | 4,505.00 | 4,360.00 | 4,495.00 | 4,495.00 | 14,459 |
| 2022-11-14 | 4,595.00 | 4,600.00 | 4,475.00 | 4,475.00 | 4,475.00 | 9,841 |
| 2022-11-11 | 4,560.00 | 4,715.00 | 4,485.00 | 4,575.00 | 4,575.00 | 13,965 |
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.