Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,610.00 | 4,685.00 | 4,510.00 | 4,665.00 | 4,665.00 | 50,042 |
| 2026-01-19 | 4,565.00 | 4,690.00 | 4,465.00 | 4,600.00 | 4,600.00 | 77,426 |
| 2026-01-16 | 4,675.00 | 4,675.00 | 4,515.00 | 4,565.00 | 4,565.00 | 31,674 |
| 2026-01-15 | 4,795.00 | 4,795.00 | 4,555.00 | 4,600.00 | 4,600.00 | 59,663 |
| 2026-01-14 | 4,880.00 | 4,880.00 | 4,640.00 | 4,650.00 | 4,650.00 | 34,926 |
| 2026-01-13 | 4,865.00 | 4,930.00 | 4,770.00 | 4,775.00 | 4,775.00 | 40,161 |
| 2026-01-12 | 5,100.00 | 5,100.00 | 4,865.00 | 4,905.00 | 4,905.00 | 81,229 |
| 2026-01-09 | 4,925.00 | 5,490.00 | 4,910.00 | 5,100.00 | 5,100.00 | 236,679 |
| 2026-01-08 | 4,705.00 | 5,170.00 | 4,705.00 | 4,880.00 | 4,880.00 | 161,143 |
| 2026-01-07 | 4,745.00 | 4,820.00 | 4,620.00 | 4,705.00 | 4,705.00 | 30,653 |
| 2026-01-06 | 4,635.00 | 4,820.00 | 4,635.00 | 4,745.00 | 4,745.00 | 55,135 |
| 2026-01-05 | 4,620.00 | 4,670.00 | 4,570.00 | 4,635.00 | 4,635.00 | 36,475 |
| 2026-01-02 | 4,505.00 | 4,690.00 | 4,440.00 | 4,620.00 | 4,620.00 | 23,680 |
| 2025-12-30 | 4,420.00 | 4,525.00 | 4,360.00 | 4,505.00 | 4,505.00 | 24,313 |
| 2025-12-29 | 4,320.00 | 4,540.00 | 4,280.00 | 4,440.00 | 4,440.00 | 29,571 |
| 2025-12-26 | 4,500.00 | 4,500.00 | 4,330.00 | 4,340.00 | 4,340.00 | 33,120 |
| 2025-12-24 | 4,500.00 | 4,500.00 | 4,435.00 | 4,460.00 | 4,460.00 | 18,308 |
| 2025-12-23 | 4,595.00 | 4,610.00 | 4,495.00 | 4,500.00 | 4,500.00 | 12,713 |
| 2025-12-22 | 4,575.00 | 4,620.00 | 4,550.00 | 4,595.00 | 4,595.00 | 11,802 |
| 2025-12-19 | 4,500.00 | 4,610.00 | 4,475.00 | 4,550.00 | 4,550.00 | 23,558 |
| 2025-12-18 | 4,550.00 | 4,550.00 | 4,430.00 | 4,500.00 | 4,500.00 | 9,126 |
| 2025-12-17 | 4,600.00 | 4,600.00 | 4,470.00 | 4,475.00 | 4,475.00 | 19,317 |
| 2025-12-16 | 4,550.00 | 4,610.00 | 4,400.00 | 4,515.00 | 4,515.00 | 33,511 |
| 2025-12-15 | 4,650.00 | 4,675.00 | 4,450.00 | 4,550.00 | 4,550.00 | 19,901 |
| 2025-12-12 | 4,650.00 | 4,700.00 | 4,500.00 | 4,590.00 | 4,590.00 | 43,780 |
| 2025-12-11 | 4,550.00 | 4,655.00 | 4,470.00 | 4,650.00 | 4,650.00 | 21,713 |
| 2025-12-10 | 4,710.00 | 4,710.00 | 4,510.00 | 4,555.00 | 4,555.00 | 17,453 |
| 2025-12-09 | 4,600.00 | 4,645.00 | 4,445.00 | 4,540.00 | 4,540.00 | 50,745 |
| 2025-12-08 | 4,700.00 | 4,700.00 | 4,530.00 | 4,565.00 | 4,565.00 | 29,048 |
| 2025-12-05 | 4,590.00 | 4,700.00 | 4,460.00 | 4,700.00 | 4,700.00 | 58,191 |
| 2025-12-04 | 4,675.00 | 4,675.00 | 4,540.00 | 4,590.00 | 4,590.00 | 19,098 |
| 2025-12-03 | 4,595.00 | 4,675.00 | 4,535.00 | 4,675.00 | 4,675.00 | 26,002 |
| 2025-12-02 | 4,650.00 | 4,650.00 | 4,530.00 | 4,550.00 | 4,550.00 | 23,239 |
| 2025-12-01 | 4,700.00 | 4,735.00 | 4,645.00 | 4,650.00 | 4,650.00 | 14,915 |
| 2025-11-28 | 4,750.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,700.00 | 29,287 |
| 2025-11-27 | 4,660.00 | 4,785.00 | 4,600.00 | 4,750.00 | 4,750.00 | 16,116 |
| 2025-11-26 | 4,600.00 | 4,725.00 | 4,585.00 | 4,660.00 | 4,660.00 | 17,456 |
| 2025-11-25 | 4,570.00 | 4,670.00 | 4,405.00 | 4,600.00 | 4,600.00 | 39,373 |
| 2025-11-24 | 4,550.00 | 4,590.00 | 4,445.00 | 4,585.00 | 4,585.00 | 15,188 |
| 2025-11-21 | 4,665.00 | 4,665.00 | 4,510.00 | 4,510.00 | 4,510.00 | 27,822 |
| 2025-11-20 | 4,610.00 | 4,725.00 | 4,510.00 | 4,700.00 | 4,700.00 | 20,971 |
| 2025-11-19 | 4,600.00 | 4,750.00 | 4,475.00 | 4,610.00 | 4,610.00 | 41,277 |
| 2025-11-18 | 4,675.00 | 4,695.00 | 4,500.00 | 4,520.00 | 4,520.00 | 41,353 |
| 2025-11-17 | 4,840.00 | 4,895.00 | 4,440.00 | 4,660.00 | 4,660.00 | 140,591 |
| 2025-11-14 | 4,805.00 | 4,910.00 | 4,730.00 | 4,845.00 | 4,845.00 | 25,581 |
| 2025-11-13 | 4,860.00 | 4,970.00 | 4,685.00 | 4,820.00 | 4,820.00 | 124,390 |
| 2025-11-12 | 4,900.00 | 5,000.00 | 4,770.00 | 4,860.00 | 4,860.00 | 44,516 |
| 2025-11-11 | 5,050.00 | 5,130.00 | 4,840.00 | 4,885.00 | 4,885.00 | 58,141 |
| 2025-11-10 | 4,795.00 | 5,000.00 | 4,650.00 | 5,000.00 | 5,000.00 | 55,343 |
| 2025-11-07 | 5,060.00 | 5,060.00 | 4,690.00 | 4,795.00 | 4,795.00 | 153,992 |
| 2025-11-06 | 4,925.00 | 5,150.00 | 4,910.00 | 4,915.00 | 4,915.00 | 52,474 |
| 2025-11-05 | 5,050.00 | 5,060.00 | 4,810.00 | 4,860.00 | 4,860.00 | 68,333 |
| 2025-11-04 | 5,000.00 | 5,150.00 | 4,905.00 | 5,050.00 | 5,050.00 | 57,950 |
| 2025-11-03 | 5,160.00 | 5,400.00 | 4,910.00 | 5,050.00 | 5,050.00 | 177,180 |
| 2025-10-31 | 5,240.00 | 5,290.00 | 5,020.00 | 5,020.00 | 5,020.00 | 57,951 |
| 2025-10-30 | 5,390.00 | 5,490.00 | 5,100.00 | 5,100.00 | 5,100.00 | 90,770 |
| 2025-10-29 | 5,260.00 | 6,500.00 | 5,260.00 | 5,380.00 | 5,380.00 | 432,571 |
| 2025-10-28 | 5,390.00 | 5,390.00 | 5,130.00 | 5,260.00 | 5,260.00 | 45,836 |
| 2025-10-27 | 5,370.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | 74,040 |
| 2025-10-24 | 5,450.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,310.00 | 44,126 |
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.