Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,190.00 | 5,440.00 | 4,910.00 | 5,140.00 | 5,140.00 | 77,798 |
| 2021-11-22 | 5,240.00 | 5,240.00 | 4,950.00 | 5,190.00 | 5,190.00 | 138,272 |
| 2021-11-19 | 4,660.00 | 5,570.00 | 4,660.00 | 5,200.00 | 5,200.00 | 561,749 |
| 2021-11-18 | 4,520.00 | 4,800.00 | 4,410.00 | 4,770.00 | 4,770.00 | 98,135 |
| 2021-11-17 | 4,365.00 | 4,510.00 | 4,355.00 | 4,505.00 | 4,505.00 | 106,279 |
| 2021-11-16 | 4,285.00 | 4,380.00 | 4,230.00 | 4,365.00 | 4,365.00 | 51,242 |
| 2021-11-15 | 4,375.00 | 4,375.00 | 4,220.00 | 4,285.00 | 4,285.00 | 51,759 |
| 2021-11-12 | 4,485.00 | 4,485.00 | 4,170.00 | 4,300.00 | 4,300.00 | 29,385 |
| 2021-11-11 | 4,300.00 | 4,400.00 | 4,120.00 | 4,340.00 | 4,340.00 | 52,806 |
| 2021-11-10 | 4,470.00 | 4,470.00 | 4,140.00 | 4,200.00 | 4,200.00 | 29,858 |
| 2021-11-09 | 4,460.00 | 4,460.00 | 4,200.00 | 4,270.00 | 4,270.00 | 19,297 |
| 2021-11-08 | 4,440.00 | 4,440.00 | 4,255.00 | 4,320.00 | 4,320.00 | 35,839 |
| 2021-11-05 | 4,585.00 | 4,585.00 | 4,290.00 | 4,385.00 | 4,385.00 | 49,329 |
| 2021-11-04 | 4,420.00 | 4,600.00 | 4,420.00 | 4,480.00 | 4,480.00 | 41,553 |
| 2021-11-03 | 4,590.00 | 4,590.00 | 4,410.00 | 4,480.00 | 4,480.00 | 30,805 |
| 2021-11-02 | 4,385.00 | 4,575.00 | 4,340.00 | 4,525.00 | 4,525.00 | 26,591 |
| 2021-11-01 | 4,400.00 | 4,400.00 | 4,260.00 | 4,390.00 | 4,390.00 | 52,354 |
| 2021-10-29 | 4,610.00 | 4,610.00 | 4,395.00 | 4,400.00 | 4,400.00 | 29,004 |
| 2021-10-28 | 4,465.00 | 4,600.00 | 4,360.00 | 4,500.00 | 4,500.00 | 59,918 |
| 2021-10-27 | 4,445.00 | 4,550.00 | 4,300.00 | 4,370.00 | 4,370.00 | 99,864 |
| 2021-10-26 | 4,500.00 | 4,540.00 | 4,295.00 | 4,400.00 | 4,400.00 | 22,408 |
| 2021-10-25 | 4,500.00 | 4,500.00 | 4,285.00 | 4,395.00 | 4,395.00 | 29,988 |
| 2021-10-22 | 4,590.00 | 4,590.00 | 4,370.00 | 4,470.00 | 4,470.00 | 17,473 |
| 2021-10-21 | 4,630.00 | 4,630.00 | 4,370.00 | 4,445.00 | 4,445.00 | 38,116 |
| 2021-10-20 | 4,630.00 | 4,630.00 | 4,505.00 | 4,545.00 | 4,545.00 | 17,127 |
| 2021-10-19 | 4,695.00 | 4,695.00 | 4,460.00 | 4,525.00 | 4,525.00 | 50,885 |
| 2021-10-18 | 4,600.00 | 4,655.00 | 4,510.00 | 4,580.00 | 4,580.00 | 25,036 |
| 2021-10-15 | 4,330.00 | 4,640.00 | 4,330.00 | 4,600.00 | 4,600.00 | 60,514 |
| 2021-10-14 | 4,250.00 | 4,435.00 | 4,150.00 | 4,360.00 | 4,360.00 | 59,369 |
← NewerPage 21 of 21 · 1,229 trading days
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.