Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,300.00 | 10,200.00 | 9,180.00 | 9,640.00 | 9,640.00 | 812,654 |
| 2026-04-17 | 8,460.00 | 9,410.00 | 8,400.00 | 9,070.00 | 9,070.00 | 954,416 |
| 2026-04-16 | 10,790.00 | 10,790.00 | 8,130.00 | 8,390.00 | 8,390.00 | 1,521,037 |
| 2026-04-15 | 9,840.00 | 10,740.00 | 9,060.00 | 10,600.00 | 10,600.00 | 3,030,509 |
| 2026-04-14 | 9,930.00 | 10,410.00 | 8,950.00 | 9,840.00 | 9,840.00 | 3,751,914 |
| 2026-04-13 | 8,910.00 | 10,150.00 | 8,700.00 | 10,150.00 | 10,150.00 | 7,495,809 |
| 2026-04-10 | 6,300.00 | 7,810.00 | 6,020.00 | 7,810.00 | 7,810.00 | 2,680,286 |
| 2026-04-09 | 5,530.00 | 6,150.00 | 5,350.00 | 6,010.00 | 6,010.00 | 450,792 |
| 2026-04-08 | 5,560.00 | 5,780.00 | 5,250.00 | 5,520.00 | 5,520.00 | 238,175 |
| 2026-04-07 | 6,020.00 | 6,060.00 | 5,420.00 | 5,550.00 | 5,550.00 | 185,502 |
| 2026-04-06 | 5,850.00 | 6,300.00 | 5,280.00 | 6,160.00 | 6,160.00 | 558,138 |
| 2026-04-03 | 5,990.00 | 6,000.00 | 5,500.00 | 5,850.00 | 5,850.00 | 649,784 |
| 2026-04-02 | 5,330.00 | 5,730.00 | 5,160.00 | 5,290.00 | 5,290.00 | 553,182 |
| 2026-04-01 | 4,940.00 | 5,420.00 | 4,770.00 | 5,300.00 | 5,300.00 | 306,397 |
| 2026-03-31 | 4,995.00 | 5,060.00 | 4,510.00 | 4,660.00 | 4,660.00 | 175,211 |
| 2026-03-30 | 4,930.00 | 5,380.00 | 4,780.00 | 4,960.00 | 4,960.00 | 262,076 |
| 2026-03-27 | 5,050.00 | 5,060.00 | 4,760.00 | 4,990.00 | 4,990.00 | 72,417 |
| 2026-03-26 | 5,460.00 | 5,490.00 | 5,040.00 | 5,050.00 | 5,050.00 | 189,709 |
| 2026-03-25 | 5,050.00 | 5,500.00 | 5,040.00 | 5,400.00 | 5,400.00 | 442,728 |
| 2026-03-24 | 4,710.00 | 5,000.00 | 4,710.00 | 4,930.00 | 4,930.00 | 119,596 |
| 2026-03-23 | 4,915.00 | 4,915.00 | 4,655.00 | 4,695.00 | 4,695.00 | 231,966 |
| 2026-03-20 | 4,995.00 | 5,030.00 | 4,845.00 | 4,915.00 | 4,915.00 | 190,516 |
| 2026-03-19 | 5,350.00 | 5,420.00 | 4,975.00 | 5,030.00 | 5,030.00 | 219,247 |
| 2026-03-18 | 5,200.00 | 5,470.00 | 5,010.00 | 5,150.00 | 5,150.00 | 274,617 |
| 2026-03-17 | 5,480.00 | 5,520.00 | 5,140.00 | 5,160.00 | 5,160.00 | 358,211 |
| 2026-03-16 | 5,100.00 | 5,860.00 | 4,972.00 | 5,480.00 | 5,480.00 | 1,131,055 |
| 2026-03-13 | 4,895.00 | 4,930.00 | 4,650.00 | 4,725.00 | 4,725.00 | 183,114 |
| 2026-03-12 | 5,360.00 | 5,370.00 | 4,900.00 | 4,930.00 | 4,930.00 | 259,777 |
| 2026-03-11 | 5,170.00 | 5,280.00 | 4,980.00 | 5,220.00 | 5,220.00 | 284,479 |
| 2026-03-10 | 5,400.00 | 5,540.00 | 5,030.00 | 5,200.00 | 5,200.00 | 310,038 |
| 2026-03-09 | 6,450.00 | 6,590.00 | 5,580.00 | 5,600.00 | 5,600.00 | 732,127 |
| 2026-03-06 | 5,470.00 | 6,080.00 | 5,050.00 | 5,990.00 | 5,990.00 | 1,633,361 |
| 2026-03-05 | 4,975.00 | 4,975.00 | 4,385.00 | 4,865.00 | 4,865.00 | 146,232 |
| 2026-03-04 | 5,000.00 | 5,400.00 | 4,200.00 | 4,380.00 | 4,380.00 | 414,469 |
| 2026-03-03 | 4,695.00 | 5,070.00 | 4,630.00 | 4,725.00 | 4,725.00 | 296,867 |
| 2026-02-27 | 4,660.00 | 4,715.00 | 4,500.00 | 4,500.00 | 4,500.00 | 64,026 |
| 2026-02-26 | 4,640.00 | 4,945.00 | 4,555.00 | 4,660.00 | 4,660.00 | 65,651 |
| 2026-02-25 | 4,700.00 | 4,745.00 | 4,635.00 | 4,635.00 | 4,635.00 | 63,321 |
| 2026-02-24 | 4,825.00 | 4,825.00 | 4,695.00 | 4,730.00 | 4,730.00 | 39,744 |
| 2026-02-23 | 4,945.00 | 4,945.00 | 4,760.00 | 4,825.00 | 4,825.00 | 31,533 |
| 2026-02-20 | 4,850.00 | 4,945.00 | 4,755.00 | 4,835.00 | 4,835.00 | 54,974 |
| 2026-02-19 | 4,665.00 | 5,000.00 | 4,665.00 | 4,780.00 | 4,780.00 | 67,711 |
| 2026-02-13 | 4,800.00 | 4,815.00 | 4,630.00 | 4,700.00 | 4,700.00 | 33,416 |
| 2026-02-12 | 4,840.00 | 4,895.00 | 4,645.00 | 4,830.00 | 4,830.00 | 50,795 |
| 2026-02-11 | 4,625.00 | 4,840.00 | 4,600.00 | 4,755.00 | 4,755.00 | 45,345 |
| 2026-02-10 | 4,460.00 | 4,725.00 | 4,450.00 | 4,660.00 | 4,660.00 | 50,761 |
| 2026-02-09 | 4,295.00 | 4,575.00 | 4,295.00 | 4,460.00 | 4,460.00 | 32,692 |
| 2026-02-06 | 4,380.00 | 4,380.00 | 4,060.00 | 4,295.00 | 4,295.00 | 48,109 |
| 2026-02-05 | 4,515.00 | 4,515.00 | 4,370.00 | 4,380.00 | 4,380.00 | 80,201 |
| 2026-02-04 | 4,580.00 | 4,610.00 | 4,440.00 | 4,515.00 | 4,515.00 | 92,871 |
| 2026-02-03 | 4,610.00 | 4,610.00 | 4,530.00 | 4,560.00 | 4,560.00 | 40,481 |
| 2026-02-02 | 4,640.00 | 4,740.00 | 4,505.00 | 4,610.00 | 4,610.00 | 79,835 |
| 2026-01-30 | 4,625.00 | 4,740.00 | 4,550.00 | 4,640.00 | 4,640.00 | 70,922 |
| 2026-01-29 | 4,650.00 | 4,720.00 | 4,530.00 | 4,610.00 | 4,610.00 | 79,453 |
| 2026-01-28 | 4,800.00 | 4,840.00 | 4,600.00 | 4,650.00 | 4,650.00 | 93,867 |
| 2026-01-27 | 4,820.00 | 4,820.00 | 4,710.00 | 4,750.00 | 4,750.00 | 27,548 |
| 2026-01-26 | 4,750.00 | 4,845.00 | 4,640.00 | 4,805.00 | 4,805.00 | 68,309 |
| 2026-01-23 | 4,625.00 | 4,750.00 | 4,520.00 | 4,670.00 | 4,670.00 | 53,461 |
| 2026-01-22 | 4,700.00 | 4,700.00 | 4,560.00 | 4,625.00 | 4,625.00 | 37,370 |
| 2026-01-21 | 4,665.00 | 4,665.00 | 4,520.00 | 4,640.00 | 4,640.00 | 64,353 |
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.