Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,540.00 | 5,540.00 | 5,380.00 | 5,390.00 | 5,390.00 | 29,603 |
| 2025-10-22 | 5,450.00 | 5,550.00 | 5,320.00 | 5,540.00 | 5,540.00 | 33,392 |
| 2025-10-21 | 5,440.00 | 5,610.00 | 5,340.00 | 5,450.00 | 5,450.00 | 54,640 |
| 2025-10-20 | 5,190.00 | 5,410.00 | 5,160.00 | 5,290.00 | 5,290.00 | 32,850 |
| 2025-10-17 | 5,390.00 | 5,440.00 | 5,140.00 | 5,160.00 | 5,160.00 | 95,603 |
| 2025-10-16 | 6,540.00 | 6,540.00 | 5,280.00 | 5,390.00 | 5,390.00 | 104,638 |
| 2025-10-15 | 5,520.00 | 5,740.00 | 5,420.00 | 5,650.00 | 5,650.00 | 40,519 |
| 2025-10-14 | 6,090.00 | 6,090.00 | 5,340.00 | 5,450.00 | 5,450.00 | 191,377 |
| 2025-10-13 | 5,930.00 | 5,930.00 | 5,690.00 | 5,780.00 | 5,780.00 | 86,191 |
| 2025-10-10 | 6,240.00 | 6,240.00 | 5,700.00 | 5,920.00 | 5,920.00 | 91,840 |
| 2025-10-02 | 6,350.00 | 6,470.00 | 6,190.00 | 6,240.00 | 6,240.00 | 41,644 |
| 2025-10-01 | 6,200.00 | 6,490.00 | 6,200.00 | 6,350.00 | 6,350.00 | 41,060 |
| 2025-09-30 | 6,200.00 | 6,500.00 | 6,180.00 | 6,300.00 | 6,300.00 | 75,914 |
| 2025-09-29 | 6,410.00 | 6,460.00 | 6,080.00 | 6,190.00 | 6,190.00 | 98,588 |
| 2025-09-26 | 6,530.00 | 6,590.00 | 6,120.00 | 6,410.00 | 6,410.00 | 91,544 |
| 2025-09-25 | 6,840.00 | 6,850.00 | 6,370.00 | 6,530.00 | 6,530.00 | 92,244 |
| 2025-09-24 | 6,830.00 | 6,990.00 | 6,650.00 | 6,840.00 | 6,840.00 | 118,543 |
| 2025-09-23 | 6,980.00 | 7,170.00 | 6,610.00 | 6,930.00 | 6,930.00 | 196,135 |
| 2025-09-22 | 6,330.00 | 7,230.00 | 6,290.00 | 7,130.00 | 7,130.00 | 387,064 |
| 2025-09-19 | 6,210.00 | 6,400.00 | 6,120.00 | 6,320.00 | 6,320.00 | 71,196 |
| 2025-09-18 | 6,200.00 | 6,500.00 | 6,110.00 | 6,210.00 | 6,210.00 | 181,270 |
| 2025-09-17 | 5,930.00 | 6,100.00 | 5,850.00 | 6,100.00 | 6,100.00 | 36,972 |
| 2025-09-16 | 6,000.00 | 6,140.00 | 5,900.00 | 5,950.00 | 5,950.00 | 74,830 |
| 2025-09-15 | 5,880.00 | 6,150.00 | 5,840.00 | 5,950.00 | 5,950.00 | 72,584 |
| 2025-09-12 | 6,020.00 | 6,020.00 | 5,680.00 | 5,850.00 | 5,850.00 | 78,473 |
| 2025-09-11 | 5,960.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 101,151 |
| 2025-09-10 | 5,530.00 | 6,180.00 | 5,530.00 | 5,940.00 | 5,940.00 | 530,933 |
| 2025-09-09 | 5,280.00 | 5,510.00 | 5,280.00 | 5,390.00 | 5,390.00 | 79,474 |
| 2025-09-08 | 5,280.00 | 5,440.00 | 5,080.00 | 5,320.00 | 5,320.00 | 165,016 |
| 2025-09-05 | 5,120.00 | 5,190.00 | 4,990.00 | 5,160.00 | 5,160.00 | 33,810 |
| 2025-09-04 | 5,270.00 | 5,280.00 | 4,960.00 | 5,120.00 | 5,120.00 | 33,489 |
| 2025-09-03 | 5,300.00 | 5,350.00 | 5,060.00 | 5,270.00 | 5,270.00 | 52,714 |
| 2025-09-02 | 4,750.00 | 5,230.00 | 4,750.00 | 5,230.00 | 5,230.00 | 88,291 |
| 2025-09-01 | 4,885.00 | 5,000.00 | 4,710.00 | 4,750.00 | 4,750.00 | 41,829 |
| 2025-08-29 | 4,665.00 | 4,990.00 | 4,655.00 | 4,895.00 | 4,895.00 | 112,941 |
| 2025-08-28 | 4,500.00 | 4,700.00 | 4,500.00 | 4,660.00 | 4,660.00 | 34,904 |
| 2025-08-27 | 4,500.00 | 4,630.00 | 4,345.00 | 4,500.00 | 4,500.00 | 36,701 |
| 2025-08-26 | 4,480.00 | 4,510.00 | 4,435.00 | 4,435.00 | 4,435.00 | 8,795 |
| 2025-08-25 | 4,420.00 | 4,505.00 | 4,365.00 | 4,480.00 | 4,480.00 | 19,579 |
| 2025-08-22 | 4,370.00 | 4,450.00 | 4,250.00 | 4,395.00 | 4,395.00 | 10,056 |
| 2025-08-21 | 4,235.00 | 4,485.00 | 4,220.00 | 4,390.00 | 4,390.00 | 10,511 |
| 2025-08-20 | 4,310.00 | 4,310.00 | 4,120.00 | 4,235.00 | 4,235.00 | 27,083 |
| 2025-08-19 | 4,420.00 | 4,435.00 | 4,245.00 | 4,310.00 | 4,310.00 | 13,884 |
| 2025-08-18 | 4,400.00 | 4,475.00 | 4,200.00 | 4,420.00 | 4,420.00 | 55,439 |
| 2025-08-14 | 4,380.00 | 4,570.00 | 4,350.00 | 4,385.00 | 4,385.00 | 13,808 |
| 2025-08-13 | 4,500.00 | 4,630.00 | 4,350.00 | 4,430.00 | 4,430.00 | 35,137 |
| 2025-08-12 | 4,670.00 | 4,670.00 | 4,530.00 | 4,545.00 | 4,545.00 | 29,004 |
| 2025-08-11 | 4,660.00 | 4,855.00 | 4,605.00 | 4,615.00 | 4,615.00 | 48,642 |
| 2025-08-08 | 4,630.00 | 4,740.00 | 4,600.00 | 4,660.00 | 4,660.00 | 41,475 |
| 2025-08-07 | 4,600.00 | 4,690.00 | 4,515.00 | 4,675.00 | 4,675.00 | 45,450 |
| 2025-08-06 | 4,500.00 | 4,690.00 | 4,495.00 | 4,525.00 | 4,525.00 | 11,714 |
| 2025-08-05 | 4,450.00 | 4,700.00 | 4,430.00 | 4,500.00 | 4,500.00 | 34,899 |
| 2025-08-04 | 4,465.00 | 4,685.00 | 4,350.00 | 4,455.00 | 4,455.00 | 16,811 |
| 2025-08-01 | 4,620.00 | 4,620.00 | 4,420.00 | 4,465.00 | 4,465.00 | 10,555 |
| 2025-07-31 | 4,605.00 | 4,655.00 | 4,535.00 | 4,595.00 | 4,595.00 | 11,162 |
| 2025-07-30 | 4,365.00 | 4,640.00 | 4,365.00 | 4,600.00 | 4,600.00 | 32,343 |
| 2025-07-29 | 4,425.00 | 4,600.00 | 4,425.00 | 4,445.00 | 4,445.00 | 21,303 |
| 2025-07-28 | 4,600.00 | 4,625.00 | 4,450.00 | 4,470.00 | 4,470.00 | 21,501 |
| 2025-07-25 | 4,620.00 | 4,620.00 | 4,450.00 | 4,505.00 | 4,505.00 | 16,876 |
| 2025-07-24 | 4,695.00 | 4,695.00 | 4,525.00 | 4,595.00 | 4,595.00 | 30,149 |
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.