Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,560.00 | 4,715.00 | 4,485.00 | 4,575.00 | 4,575.00 | 13,965 |
| 2022-11-10 | 4,500.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 4,410 |
| 2022-11-09 | 4,500.00 | 4,590.00 | 4,350.00 | 4,525.00 | 4,525.00 | 19,443 |
| 2022-11-08 | 4,480.00 | 4,500.00 | 4,380.00 | 4,420.00 | 4,420.00 | 8,988 |
| 2022-11-07 | 4,400.00 | 4,480.00 | 4,400.00 | 4,425.00 | 4,425.00 | 7,011 |
| 2022-11-04 | 4,385.00 | 4,465.00 | 4,330.00 | 4,400.00 | 4,400.00 | 6,287 |
| 2022-11-03 | 4,475.00 | 4,495.00 | 4,240.00 | 4,420.00 | 4,420.00 | 2,290 |
| 2022-11-02 | 4,325.00 | 4,500.00 | 4,325.00 | 4,475.00 | 4,475.00 | 28,221 |
| 2022-11-01 | 4,200.00 | 4,440.00 | 4,160.00 | 4,390.00 | 4,390.00 | 9,860 |
| 2022-10-31 | 4,355.00 | 4,360.00 | 4,200.00 | 4,200.00 | 4,200.00 | 23,627 |
| 2022-10-28 | 4,385.00 | 4,465.00 | 4,360.00 | 4,360.00 | 4,360.00 | 15,578 |
| 2022-10-27 | 4,370.00 | 4,540.00 | 4,370.00 | 4,485.00 | 4,485.00 | 2,855 |
| 2022-10-26 | 4,540.00 | 4,540.00 | 4,365.00 | 4,415.00 | 4,415.00 | 17,161 |
| 2022-10-25 | 4,315.00 | 4,550.00 | 4,300.00 | 4,460.00 | 4,460.00 | 20,747 |
| 2022-10-24 | 4,370.00 | 4,515.00 | 4,305.00 | 4,315.00 | 4,315.00 | 19,870 |
| 2022-10-21 | 4,540.00 | 4,540.00 | 4,315.00 | 4,345.00 | 4,345.00 | 31,134 |
| 2022-10-20 | 4,545.00 | 4,585.00 | 4,375.00 | 4,540.00 | 4,540.00 | 21,674 |
| 2022-10-19 | 4,550.00 | 4,625.00 | 4,455.00 | 4,550.00 | 4,550.00 | 3,951 |
| 2022-10-18 | 4,590.00 | 4,590.00 | 4,455.00 | 4,550.00 | 4,550.00 | 1,560 |
| 2022-10-17 | 4,595.00 | 4,595.00 | 4,310.00 | 4,495.00 | 4,495.00 | 5,601 |
| 2022-10-14 | 4,555.00 | 4,555.00 | 4,380.00 | 4,420.00 | 4,420.00 | 7,458 |
| 2022-10-13 | 4,595.00 | 4,595.00 | 4,315.00 | 4,375.00 | 4,375.00 | 12,086 |
| 2022-10-12 | 4,450.00 | 4,740.00 | 4,355.00 | 4,545.00 | 4,545.00 | 12,208 |
| 2022-10-11 | 4,510.00 | 4,570.00 | 4,400.00 | 4,450.00 | 4,450.00 | 6,762 |
| 2022-10-07 | 4,660.00 | 4,660.00 | 4,555.00 | 4,630.00 | 4,630.00 | 5,390 |
| 2022-10-06 | 4,940.00 | 4,940.00 | 4,650.00 | 4,660.00 | 4,660.00 | 4,491 |
| 2022-10-05 | 5,050.00 | 5,050.00 | 4,650.00 | 4,665.00 | 4,665.00 | 9,083 |
| 2022-10-04 | 4,860.00 | 4,870.00 | 4,650.00 | 4,750.00 | 4,750.00 | 7,374 |
| 2022-09-30 | 4,825.00 | 4,825.00 | 4,315.00 | 4,595.00 | 4,595.00 | 13,791 |
| 2022-09-29 | 4,610.00 | 4,750.00 | 4,540.00 | 4,610.00 | 4,610.00 | 7,440 |
| 2022-09-28 | 4,740.00 | 4,740.00 | 4,485.00 | 4,610.00 | 4,610.00 | 41,063 |
| 2022-09-27 | 4,780.00 | 4,785.00 | 4,695.00 | 4,715.00 | 4,715.00 | 17,932 |
| 2022-09-26 | 4,980.00 | 4,990.00 | 4,725.00 | 4,785.00 | 4,785.00 | 36,013 |
| 2022-09-23 | 5,380.00 | 5,380.00 | 4,940.00 | 4,975.00 | 4,975.00 | 30,366 |
| 2022-09-22 | 4,905.00 | 5,200.00 | 4,860.00 | 5,060.00 | 5,060.00 | 14,898 |
| 2022-09-21 | 4,970.00 | 5,080.00 | 4,865.00 | 4,930.00 | 4,930.00 | 29,650 |
| 2022-09-20 | 4,900.00 | 5,440.00 | 4,900.00 | 4,975.00 | 4,975.00 | 19,330 |
| 2022-09-19 | 5,100.00 | 5,130.00 | 4,875.00 | 4,945.00 | 4,945.00 | 54,937 |
| 2022-09-16 | 5,160.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 28,258 |
| 2022-09-15 | 5,160.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 20,907 |
| 2022-09-14 | 5,150.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 51,984 |
| 2022-09-13 | 5,270.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 43,489 |
| 2022-09-08 | 5,460.00 | 5,690.00 | 5,310.00 | 5,310.00 | 5,310.00 | 51,304 |
| 2022-09-07 | 5,580.00 | 5,660.00 | 5,450.00 | 5,460.00 | 5,460.00 | 8,886 |
| 2022-09-06 | 5,450.00 | 5,600.00 | 5,440.00 | 5,570.00 | 5,570.00 | 18,159 |
| 2022-09-05 | 5,680.00 | 5,710.00 | 5,420.00 | 5,450.00 | 5,450.00 | 43,395 |
| 2022-09-02 | 5,780.00 | 5,780.00 | 5,630.00 | 5,710.00 | 5,710.00 | 23,529 |
| 2022-09-01 | 5,630.00 | 5,850.00 | 5,530.00 | 5,780.00 | 5,780.00 | 53,880 |
| 2022-08-31 | 5,700.00 | 5,790.00 | 5,500.00 | 5,630.00 | 5,630.00 | 43,886 |
| 2022-08-30 | 5,800.00 | 5,800.00 | 5,560.00 | 5,770.00 | 5,770.00 | 82,761 |
| 2022-08-29 | 5,880.00 | 6,000.00 | 5,730.00 | 5,830.00 | 5,830.00 | 42,806 |
| 2022-08-26 | 5,680.00 | 6,240.00 | 5,680.00 | 5,940.00 | 5,940.00 | 290,242 |
| 2022-08-25 | 5,290.00 | 5,750.00 | 5,230.00 | 5,680.00 | 5,680.00 | 100,680 |
| 2022-08-24 | 5,090.00 | 5,320.00 | 5,020.00 | 5,290.00 | 5,290.00 | 34,918 |
| 2022-08-23 | 4,985.00 | 5,160.00 | 4,985.00 | 5,000.00 | 5,000.00 | 38,321 |
| 2022-08-22 | 5,150.00 | 5,320.00 | 5,100.00 | 5,130.00 | 5,130.00 | 22,640 |
| 2022-08-19 | 5,330.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | 22,819 |
| 2022-08-18 | 5,300.00 | 5,330.00 | 5,120.00 | 5,320.00 | 5,320.00 | 28,030 |
| 2022-08-17 | 5,250.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,300.00 | 20,460 |
| 2022-08-16 | 5,490.00 | 5,580.00 | 5,260.00 | 5,320.00 | 5,320.00 | 34,513 |
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.