Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,400.00 | 5,490.00 | 5,380.00 | 5,460.00 | 5,460.00 | 13,119 |
| 2022-08-11 | 5,440.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 29,542 |
| 2022-08-10 | 5,390.00 | 5,500.00 | 5,270.00 | 5,450.00 | 5,450.00 | 18,620 |
| 2022-08-09 | 5,410.00 | 5,410.00 | 5,260.00 | 5,390.00 | 5,390.00 | 16,786 |
| 2022-08-08 | 5,540.00 | 5,540.00 | 5,210.00 | 5,410.00 | 5,410.00 | 47,774 |
| 2022-08-05 | 5,640.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | 37,836 |
| 2022-08-04 | 5,560.00 | 5,630.00 | 5,420.00 | 5,550.00 | 5,550.00 | 55,804 |
| 2022-08-03 | 5,670.00 | 5,720.00 | 5,500.00 | 5,570.00 | 5,570.00 | 25,821 |
| 2022-08-02 | 5,530.00 | 5,790.00 | 5,530.00 | 5,690.00 | 5,690.00 | 70,429 |
| 2022-08-01 | 5,670.00 | 5,670.00 | 5,510.00 | 5,580.00 | 5,580.00 | 21,561 |
| 2022-07-29 | 5,410.00 | 5,550.00 | 5,370.00 | 5,480.00 | 5,480.00 | 29,563 |
| 2022-07-28 | 5,530.00 | 5,560.00 | 5,300.00 | 5,370.00 | 5,370.00 | 55,618 |
| 2022-07-27 | 5,670.00 | 5,810.00 | 5,440.00 | 5,520.00 | 5,520.00 | 42,459 |
| 2022-07-26 | 5,550.00 | 5,690.00 | 5,490.00 | 5,670.00 | 5,670.00 | 42,822 |
| 2022-07-25 | 5,350.00 | 5,590.00 | 5,280.00 | 5,500.00 | 5,500.00 | 24,832 |
| 2022-07-22 | 5,370.00 | 5,480.00 | 5,300.00 | 5,410.00 | 5,410.00 | 24,025 |
| 2022-07-21 | 5,330.00 | 5,570.00 | 5,300.00 | 5,430.00 | 5,430.00 | 48,346 |
| 2022-07-20 | 5,200.00 | 5,370.00 | 5,150.00 | 5,360.00 | 5,360.00 | 33,163 |
| 2022-07-19 | 5,080.00 | 5,190.00 | 5,040.00 | 5,110.00 | 5,110.00 | 16,745 |
| 2022-07-18 | 5,140.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,140.00 | 14,826 |
| 2022-07-15 | 5,120.00 | 5,190.00 | 4,880.00 | 5,140.00 | 5,140.00 | 35,472 |
| 2022-07-14 | 5,240.00 | 5,250.00 | 5,010.00 | 5,160.00 | 5,160.00 | 58,023 |
| 2022-07-13 | 5,170.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 20,759 |
| 2022-07-12 | 5,390.00 | 5,460.00 | 5,100.00 | 5,230.00 | 5,230.00 | 66,704 |
| 2022-07-11 | 5,580.00 | 5,590.00 | 5,330.00 | 5,590.00 | 5,590.00 | 53,554 |
| 2022-07-08 | 5,600.00 | 5,730.00 | 5,490.00 | 5,580.00 | 5,580.00 | 112,456 |
| 2022-07-07 | 5,030.00 | 5,640.00 | 5,020.00 | 5,600.00 | 5,600.00 | 313,775 |
| 2022-07-06 | 5,090.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | 21,646 |
| 2022-07-05 | 4,845.00 | 5,090.00 | 4,800.00 | 5,090.00 | 5,090.00 | 57,124 |
| 2022-07-04 | 4,345.00 | 5,040.00 | 4,315.00 | 4,875.00 | 4,875.00 | 147,495 |
| 2022-07-01 | 4,420.00 | 4,530.00 | 4,420.00 | 4,460.00 | 4,460.00 | 12,302 |
| 2022-06-30 | 4,555.00 | 4,735.00 | 4,440.00 | 4,465.00 | 4,465.00 | 16,313 |
| 2022-06-29 | 4,460.00 | 4,580.00 | 4,370.00 | 4,565.00 | 4,565.00 | 12,569 |
| 2022-06-28 | 4,470.00 | 4,585.00 | 4,355.00 | 4,435.00 | 4,435.00 | 31,766 |
| 2022-06-27 | 4,330.00 | 4,555.00 | 4,175.00 | 4,450.00 | 4,450.00 | 30,749 |
| 2022-06-24 | 4,195.00 | 4,375.00 | 4,150.00 | 4,330.00 | 4,330.00 | 18,704 |
| 2022-06-23 | 4,335.00 | 4,560.00 | 4,200.00 | 4,200.00 | 4,200.00 | 33,644 |
| 2022-06-22 | 4,655.00 | 4,830.00 | 4,470.00 | 4,470.00 | 4,470.00 | 39,888 |
| 2022-06-21 | 4,690.00 | 4,785.00 | 4,610.00 | 4,635.00 | 4,635.00 | 34,957 |
| 2022-06-20 | 4,880.00 | 4,915.00 | 4,670.00 | 4,725.00 | 4,725.00 | 35,883 |
| 2022-06-17 | 4,945.00 | 4,945.00 | 4,550.00 | 4,910.00 | 4,910.00 | 52,458 |
| 2022-06-16 | 4,895.00 | 5,040.00 | 4,870.00 | 4,975.00 | 4,975.00 | 57,597 |
| 2022-06-15 | 4,960.00 | 5,090.00 | 4,780.00 | 4,895.00 | 4,895.00 | 36,374 |
| 2022-06-14 | 4,880.00 | 5,050.00 | 4,800.00 | 4,950.00 | 4,950.00 | 35,363 |
| 2022-06-13 | 5,160.00 | 5,160.00 | 4,925.00 | 5,040.00 | 5,040.00 | 50,454 |
| 2022-06-10 | 4,840.00 | 5,210.00 | 4,840.00 | 5,160.00 | 5,160.00 | 94,666 |
| 2022-06-09 | 4,790.00 | 5,370.00 | 4,785.00 | 4,870.00 | 4,870.00 | 438,200 |
| 2022-06-08 | 4,630.00 | 4,820.00 | 4,570.00 | 4,705.00 | 4,705.00 | 21,133 |
| 2022-06-07 | 4,780.00 | 4,780.00 | 4,700.00 | 4,700.00 | 4,700.00 | 11,283 |
| 2022-06-03 | 4,840.00 | 4,900.00 | 4,730.00 | 4,780.00 | 4,780.00 | 23,735 |
| 2022-06-02 | 4,800.00 | 4,900.00 | 4,685.00 | 4,815.00 | 4,815.00 | 17,619 |
| 2022-05-31 | 4,995.00 | 4,995.00 | 4,740.00 | 4,800.00 | 4,800.00 | 34,075 |
| 2022-05-30 | 4,835.00 | 4,955.00 | 4,800.00 | 4,860.00 | 4,860.00 | 19,910 |
| 2022-05-27 | 4,980.00 | 4,980.00 | 4,765.00 | 4,860.00 | 4,860.00 | 16,168 |
| 2022-05-26 | 4,985.00 | 4,985.00 | 4,835.00 | 4,850.00 | 4,850.00 | 16,147 |
| 2022-05-25 | 4,865.00 | 4,930.00 | 4,715.00 | 4,835.00 | 4,835.00 | 19,279 |
| 2022-05-24 | 4,905.00 | 4,985.00 | 4,810.00 | 4,860.00 | 4,860.00 | 26,353 |
| 2022-05-23 | 5,130.00 | 5,130.00 | 4,840.00 | 4,900.00 | 4,900.00 | 63,067 |
| 2022-05-20 | 4,670.00 | 5,340.00 | 4,625.00 | 5,130.00 | 5,130.00 | 266,752 |
| 2022-05-19 | 4,410.00 | 4,690.00 | 4,250.00 | 4,670.00 | 4,670.00 | 72,243 |
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.