Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,520.00 | 5,950.00 | 5,490.00 | 5,770.00 | 5,770.00 | 27,997 |
| 2022-02-18 | 5,540.00 | 5,670.00 | 5,510.00 | 5,660.00 | 5,660.00 | 9,144 |
| 2022-02-17 | 5,620.00 | 5,720.00 | 5,480.00 | 5,600.00 | 5,600.00 | 23,714 |
| 2022-02-16 | 5,500.00 | 5,630.00 | 5,500.00 | 5,620.00 | 5,620.00 | 11,321 |
| 2022-02-15 | 5,500.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,500.00 | 18,906 |
| 2022-02-14 | 5,590.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,440.00 | 45,165 |
| 2022-02-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | 34,951 |
| 2022-02-10 | 5,930.00 | 5,930.00 | 5,740.00 | 5,800.00 | 5,800.00 | 13,991 |
| 2022-02-09 | 6,020.00 | 6,020.00 | 5,610.00 | 5,870.00 | 5,870.00 | 19,794 |
| 2022-02-08 | 6,020.00 | 6,020.00 | 5,820.00 | 5,880.00 | 5,880.00 | 23,062 |
| 2022-02-07 | 5,930.00 | 6,040.00 | 5,810.00 | 5,930.00 | 5,930.00 | 31,404 |
| 2022-02-04 | 5,790.00 | 6,060.00 | 5,770.00 | 5,940.00 | 5,940.00 | 95,322 |
| 2022-02-03 | 5,670.00 | 5,840.00 | 5,650.00 | 5,780.00 | 5,780.00 | 25,735 |
| 2022-01-28 | 5,680.00 | 5,780.00 | 5,390.00 | 5,640.00 | 5,640.00 | 70,769 |
| 2022-01-27 | 5,330.00 | 5,670.00 | 5,230.00 | 5,600.00 | 5,600.00 | 73,898 |
| 2022-01-26 | 5,370.00 | 5,430.00 | 5,240.00 | 5,330.00 | 5,330.00 | 27,150 |
| 2022-01-25 | 5,590.00 | 5,800.00 | 5,180.00 | 5,380.00 | 5,380.00 | 48,196 |
| 2022-01-24 | 5,860.00 | 5,860.00 | 5,500.00 | 5,590.00 | 5,590.00 | 38,932 |
| 2022-01-21 | 5,970.00 | 5,970.00 | 5,750.00 | 5,780.00 | 5,780.00 | 18,799 |
| 2022-01-20 | 5,890.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,880.00 | 35,412 |
| 2022-01-19 | 6,010.00 | 6,010.00 | 5,710.00 | 5,750.00 | 5,750.00 | 36,812 |
| 2022-01-18 | 5,990.00 | 6,080.00 | 5,710.00 | 5,840.00 | 5,840.00 | 100,758 |
| 2022-01-17 | 6,280.00 | 6,280.00 | 5,980.00 | 6,040.00 | 6,040.00 | 29,006 |
| 2022-01-14 | 5,960.00 | 6,150.00 | 5,890.00 | 6,030.00 | 6,030.00 | 65,610 |
| 2022-01-13 | 5,970.00 | 5,970.00 | 5,830.00 | 5,960.00 | 5,960.00 | 44,392 |
| 2022-01-12 | 5,830.00 | 5,940.00 | 5,720.00 | 5,910.00 | 5,910.00 | 53,345 |
| 2022-01-11 | 5,800.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 29,641 |
| 2022-01-10 | 5,910.00 | 5,910.00 | 5,600.00 | 5,890.00 | 5,890.00 | 60,996 |
| 2022-01-07 | 5,770.00 | 6,050.00 | 5,770.00 | 5,910.00 | 5,910.00 | 49,462 |
| 2022-01-06 | 5,600.00 | 6,050.00 | 5,600.00 | 5,850.00 | 5,850.00 | 114,661 |
| 2022-01-05 | 5,470.00 | 5,750.00 | 5,370.00 | 5,740.00 | 5,740.00 | 83,081 |
| 2022-01-04 | 5,580.00 | 5,690.00 | 5,370.00 | 5,470.00 | 5,470.00 | 22,317 |
| 2022-01-03 | 5,550.00 | 5,550.00 | 5,380.00 | 5,470.00 | 5,470.00 | 32,997 |
| 2021-12-30 | 5,490.00 | 5,490.00 | 5,300.00 | 5,440.00 | 5,440.00 | 22,327 |
| 2021-12-29 | 5,220.00 | 5,470.00 | 5,100.00 | 5,440.00 | 5,440.00 | 39,137 |
| 2021-12-28 | 5,360.00 | 5,360.00 | 5,120.00 | 5,220.00 | 5,220.00 | 32,954 |
| 2021-12-27 | 5,150.00 | 5,390.00 | 5,150.00 | 5,210.00 | 5,210.00 | 25,334 |
| 2021-12-24 | 5,280.00 | 5,440.00 | 5,160.00 | 5,190.00 | 5,190.00 | 65,120 |
| 2021-12-23 | 5,580.00 | 5,580.00 | 5,320.00 | 5,380.00 | 5,380.00 | 37,064 |
| 2021-12-22 | 5,690.00 | 5,690.00 | 5,380.00 | 5,430.00 | 5,430.00 | 44,030 |
| 2021-12-21 | 5,550.00 | 5,670.00 | 5,360.00 | 5,550.00 | 5,550.00 | 52,622 |
| 2021-12-20 | 5,490.00 | 5,850.00 | 5,350.00 | 5,550.00 | 5,550.00 | 49,750 |
| 2021-12-17 | 5,510.00 | 5,560.00 | 5,360.00 | 5,540.00 | 5,540.00 | 42,730 |
| 2021-12-16 | 5,440.00 | 5,560.00 | 5,370.00 | 5,450.00 | 5,450.00 | 68,584 |
| 2021-12-15 | 5,350.00 | 5,530.00 | 5,320.00 | 5,440.00 | 5,440.00 | 94,290 |
| 2021-12-14 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 58,167 |
| 2021-12-13 | 5,250.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | 32,389 |
| 2021-12-10 | 5,370.00 | 5,370.00 | 5,120.00 | 5,260.00 | 5,260.00 | 31,120 |
| 2021-12-09 | 5,150.00 | 5,430.00 | 5,100.00 | 5,210.00 | 5,210.00 | 40,947 |
| 2021-12-08 | 5,440.00 | 5,440.00 | 5,140.00 | 5,200.00 | 5,200.00 | 109,546 |
| 2021-12-07 | 5,200.00 | 5,280.00 | 5,010.00 | 5,270.00 | 5,270.00 | 72,695 |
| 2021-12-06 | 4,900.00 | 5,140.00 | 4,755.00 | 5,070.00 | 5,070.00 | 51,786 |
| 2021-12-03 | 4,800.00 | 4,945.00 | 4,645.00 | 4,890.00 | 4,890.00 | 88,522 |
| 2021-12-02 | 4,650.00 | 4,790.00 | 4,540.00 | 4,700.00 | 4,700.00 | 41,364 |
| 2021-12-01 | 4,770.00 | 4,835.00 | 4,500.00 | 4,600.00 | 4,600.00 | 69,729 |
| 2021-11-30 | 4,900.00 | 4,940.00 | 4,670.00 | 4,820.00 | 4,820.00 | 66,379 |
| 2021-11-29 | 4,720.00 | 4,930.00 | 4,685.00 | 4,900.00 | 4,900.00 | 36,031 |
| 2021-11-26 | 4,920.00 | 5,030.00 | 4,660.00 | 4,865.00 | 4,865.00 | 91,967 |
| 2021-11-25 | 5,100.00 | 5,210.00 | 4,930.00 | 5,010.00 | 5,010.00 | 38,944 |
| 2021-11-24 | 5,030.00 | 5,350.00 | 4,995.00 | 5,160.00 | 5,160.00 | 61,304 |
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.