Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,690.00 | 3,800.00 | 3,520.00 | 3,615.00 | 3,615.00 | 53,774 |
| 2026-07-16 | 3,780.00 | 3,960.00 | 3,670.00 | 3,740.00 | 3,740.00 | 38,760 |
| 2026-07-15 | 3,700.00 | 3,900.00 | 3,685.00 | 3,780.00 | 3,780.00 | 35,797 |
| 2026-07-14 | 3,500.00 | 3,800.00 | 3,450.00 | 3,590.00 | 3,590.00 | 83,865 |
| 2026-07-13 | 3,800.00 | 3,975.00 | 3,575.00 | 3,595.00 | 3,595.00 | 72,830 |
| 2026-07-10 | 3,575.00 | 3,895.00 | 3,575.00 | 3,815.00 | 3,815.00 | 48,837 |
| 2026-07-09 | 3,510.00 | 3,685.00 | 3,485.00 | 3,575.00 | 3,575.00 | 49,391 |
| 2026-07-08 | 3,790.00 | 3,790.00 | 3,530.00 | 3,580.00 | 3,580.00 | 59,683 |
| 2026-07-07 | 3,550.00 | 3,690.00 | 3,535.00 | 3,650.00 | 3,650.00 | 84,006 |
| 2026-07-06 | 3,640.00 | 3,985.00 | 3,540.00 | 3,615.00 | 3,615.00 | 94,002 |
| 2026-07-03 | 3,635.00 | 3,685.00 | 3,440.00 | 3,640.00 | 3,640.00 | 58,294 |
| 2026-07-02 | 3,800.00 | 3,820.00 | 3,610.00 | 3,635.00 | 3,635.00 | 46,931 |
| 2026-07-01 | 3,600.00 | 3,900.00 | 3,465.00 | 3,800.00 | 3,800.00 | 88,411 |
| 2026-06-30 | 3,645.00 | 3,750.00 | 3,490.00 | 3,570.00 | 3,570.00 | 46,257 |
| 2026-06-29 | 3,350.00 | 3,670.00 | 3,350.00 | 3,645.00 | 3,645.00 | 85,897 |
| 2026-06-26 | 3,460.00 | 3,540.00 | 3,215.00 | 3,320.00 | 3,320.00 | 224,785 |
| 2026-06-25 | 3,615.00 | 3,715.00 | 3,450.00 | 3,455.00 | 3,455.00 | 89,554 |
| 2026-06-24 | 3,510.00 | 3,700.00 | 3,445.00 | 3,615.00 | 3,615.00 | 86,162 |
| 2026-06-23 | 3,765.00 | 3,805.00 | 3,475.00 | 3,510.00 | 3,510.00 | 209,386 |
| 2026-06-22 | 3,805.00 | 3,880.00 | 3,655.00 | 3,765.00 | 3,765.00 | 90,029 |
| 2026-06-19 | 4,005.00 | 4,070.00 | 3,760.00 | 3,805.00 | 3,805.00 | 172,761 |
| 2026-06-18 | 4,205.00 | 4,245.00 | 3,965.00 | 3,980.00 | 3,980.00 | 153,033 |
| 2026-06-17 | 4,400.00 | 4,490.00 | 4,150.00 | 4,200.00 | 4,200.00 | 358,568 |
| 2026-06-16 | 4,115.00 | 5,300.00 | 4,115.00 | 4,425.00 | 4,425.00 | 1,858,952 |
| 2026-06-15 | 4,380.00 | 4,380.00 | 4,035.00 | 4,080.00 | 4,080.00 | 95,228 |
| 2026-06-12 | 4,325.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,200.00 | 158,036 |
| 2026-06-11 | 3,950.00 | 4,400.00 | 3,940.00 | 4,285.00 | 4,285.00 | 236,043 |
| 2026-06-10 | 4,235.00 | 4,250.00 | 3,905.00 | 3,920.00 | 3,920.00 | 114,606 |
| 2026-06-09 | 3,875.00 | 4,175.00 | 3,875.00 | 4,115.00 | 4,115.00 | 115,491 |
| 2026-06-08 | 4,055.00 | 4,140.00 | 3,810.00 | 3,875.00 | 3,875.00 | 217,972 |
| 2026-06-05 | 4,495.00 | 4,495.00 | 4,130.00 | 4,155.00 | 4,155.00 | 155,265 |
| 2026-06-04 | 4,350.00 | 4,590.00 | 4,330.00 | 4,395.00 | 4,395.00 | 170,904 |
| 2026-06-02 | 4,590.00 | 4,590.00 | 4,180.00 | 4,290.00 | 4,290.00 | 479,380 |
| 2026-06-01 | 4,765.00 | 4,835.00 | 4,315.00 | 4,675.00 | 4,675.00 | 320,741 |
| 2026-05-29 | 5,030.00 | 5,070.00 | 4,700.00 | 4,760.00 | 4,760.00 | 315,874 |
| 2026-05-28 | 5,310.00 | 5,310.00 | 4,820.00 | 4,965.00 | 4,965.00 | 272,396 |
| 2026-05-27 | 5,390.00 | 5,500.00 | 5,060.00 | 5,110.00 | 5,110.00 | 364,842 |
| 2026-05-26 | 5,870.00 | 5,900.00 | 5,350.00 | 5,390.00 | 5,390.00 | 370,989 |
| 2026-05-22 | 5,790.00 | 6,050.00 | 5,710.00 | 5,820.00 | 5,820.00 | 320,744 |
| 2026-05-21 | 5,750.00 | 5,900.00 | 5,650.00 | 5,780.00 | 5,780.00 | 248,663 |
| 2026-05-20 | 5,950.00 | 5,960.00 | 5,330.00 | 5,650.00 | 5,650.00 | 452,105 |
| 2026-05-19 | 6,150.00 | 6,260.00 | 5,700.00 | 5,890.00 | 5,890.00 | 397,155 |
| 2026-05-18 | 6,400.00 | 6,400.00 | 5,950.00 | 6,100.00 | 6,100.00 | 499,952 |
| 2026-05-15 | 6,820.00 | 6,850.00 | 6,200.00 | 6,400.00 | 6,400.00 | 848,331 |
| 2026-05-14 | 7,550.00 | 7,550.00 | 6,630.00 | 6,680.00 | 6,680.00 | 672,524 |
| 2026-05-13 | 7,800.00 | 7,800.00 | 7,200.00 | 7,340.00 | 7,340.00 | 383,114 |
| 2026-05-12 | 8,370.00 | 8,500.00 | 7,380.00 | 7,800.00 | 7,800.00 | 645,890 |
| 2026-05-11 | 8,410.00 | 8,820.00 | 8,180.00 | 8,270.00 | 8,270.00 | 358,620 |
| 2026-05-08 | 8,850.00 | 9,100.00 | 8,200.00 | 8,410.00 | 8,410.00 | 374,681 |
| 2026-05-07 | 9,300.00 | 9,500.00 | 8,700.00 | 8,850.00 | 8,850.00 | 501,318 |
| 2026-05-06 | 9,300.00 | 9,660.00 | 8,940.00 | 9,580.00 | 9,580.00 | 470,555 |
| 2026-05-04 | 9,510.00 | 9,550.00 | 8,920.00 | 9,290.00 | 9,290.00 | 523,103 |
| 2026-04-30 | 9,380.00 | 10,020.00 | 9,220.00 | 9,420.00 | 9,420.00 | 358,752 |
| 2026-04-29 | 9,320.00 | 9,660.00 | 8,900.00 | 9,340.00 | 9,340.00 | 305,363 |
| 2026-04-28 | 9,000.00 | 9,360.00 | 8,370.00 | 9,250.00 | 9,250.00 | 417,943 |
| 2026-04-27 | 9,400.00 | 9,650.00 | 9,000.00 | 9,140.00 | 9,140.00 | 304,895 |
| 2026-04-24 | 9,130.00 | 9,630.00 | 8,950.00 | 9,370.00 | 9,370.00 | 402,561 |
| 2026-04-23 | 9,900.00 | 9,900.00 | 8,500.00 | 9,110.00 | 9,110.00 | 800,264 |
| 2026-04-22 | 9,860.00 | 12,150.00 | 9,350.00 | 10,060.00 | 10,060.00 | 2,757,700 |
| 2026-04-21 | 9,540.00 | 9,580.00 | 8,720.00 | 9,350.00 | 9,350.00 | 540,632 |
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.