Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,515.00 | 4,715.00 | 4,515.00 | 4,530.00 | 4,530.00 | 29,930 |
| 2025-07-22 | 4,585.00 | 4,650.00 | 4,460.00 | 4,515.00 | 4,515.00 | 25,214 |
| 2025-07-21 | 4,510.00 | 4,545.00 | 4,445.00 | 4,460.00 | 4,460.00 | 29,995 |
| 2025-07-18 | 4,550.00 | 4,655.00 | 4,460.00 | 4,515.00 | 4,515.00 | 11,786 |
| 2025-07-17 | 4,530.00 | 4,640.00 | 4,530.00 | 4,595.00 | 4,595.00 | 15,856 |
| 2025-07-16 | 4,645.00 | 4,645.00 | 4,500.00 | 4,565.00 | 4,565.00 | 22,805 |
| 2025-07-15 | 4,520.00 | 4,690.00 | 4,480.00 | 4,560.00 | 4,560.00 | 38,006 |
| 2025-07-14 | 4,655.00 | 4,670.00 | 4,410.00 | 4,520.00 | 4,520.00 | 36,072 |
| 2025-07-11 | 4,765.00 | 4,765.00 | 4,580.00 | 4,580.00 | 4,580.00 | 21,429 |
| 2025-07-10 | 4,705.00 | 4,770.00 | 4,650.00 | 4,715.00 | 4,715.00 | 15,748 |
| 2025-07-09 | 4,625.00 | 4,705.00 | 4,550.00 | 4,705.00 | 4,705.00 | 17,693 |
| 2025-07-08 | 4,555.00 | 4,770.00 | 4,470.00 | 4,500.00 | 4,500.00 | 45,030 |
| 2025-07-07 | 4,515.00 | 4,605.00 | 4,385.00 | 4,555.00 | 4,555.00 | 21,330 |
| 2025-07-04 | 4,630.00 | 4,775.00 | 4,520.00 | 4,520.00 | 4,520.00 | 21,339 |
| 2025-07-03 | 4,560.00 | 4,720.00 | 4,550.00 | 4,630.00 | 4,630.00 | 13,210 |
| 2025-07-02 | 4,660.00 | 4,700.00 | 4,555.00 | 4,560.00 | 4,560.00 | 28,525 |
| 2025-07-01 | 4,765.00 | 4,765.00 | 4,525.00 | 4,660.00 | 4,660.00 | 24,107 |
| 2025-06-30 | 4,595.00 | 4,680.00 | 4,500.00 | 4,600.00 | 4,600.00 | 31,702 |
| 2025-06-27 | 4,845.00 | 4,845.00 | 4,500.00 | 4,560.00 | 4,560.00 | 73,719 |
| 2025-06-26 | 4,950.00 | 4,960.00 | 4,745.00 | 4,750.00 | 4,750.00 | 118,416 |
| 2025-06-25 | 4,990.00 | 5,300.00 | 4,825.00 | 4,950.00 | 4,950.00 | 179,305 |
| 2025-06-24 | 5,250.00 | 5,270.00 | 4,900.00 | 4,980.00 | 4,980.00 | 163,714 |
| 2025-06-23 | 5,380.00 | 5,650.00 | 5,090.00 | 5,180.00 | 5,180.00 | 140,842 |
| 2025-06-20 | 5,540.00 | 5,540.00 | 5,290.00 | 5,360.00 | 5,360.00 | 69,530 |
| 2025-06-19 | 5,470.00 | 5,540.00 | 5,250.00 | 5,450.00 | 5,450.00 | 111,131 |
| 2025-06-18 | 5,300.00 | 5,780.00 | 5,100.00 | 5,450.00 | 5,450.00 | 335,146 |
| 2025-06-17 | 5,210.00 | 5,340.00 | 5,100.00 | 5,150.00 | 5,150.00 | 46,338 |
| 2025-06-16 | 5,500.00 | 5,500.00 | 5,180.00 | 5,200.00 | 5,200.00 | 71,191 |
| 2025-06-13 | 5,350.00 | 5,610.00 | 5,200.00 | 5,400.00 | 5,400.00 | 141,593 |
| 2025-06-12 | 5,190.00 | 5,360.00 | 5,170.00 | 5,340.00 | 5,340.00 | 21,937 |
| 2025-06-11 | 5,300.00 | 5,450.00 | 5,180.00 | 5,190.00 | 5,190.00 | 42,263 |
| 2025-06-10 | 5,340.00 | 5,500.00 | 5,230.00 | 5,300.00 | 5,300.00 | 15,648 |
| 2025-06-09 | 5,380.00 | 5,500.00 | 5,150.00 | 5,340.00 | 5,340.00 | 56,749 |
| 2025-06-05 | 5,460.00 | 5,550.00 | 5,360.00 | 5,390.00 | 5,390.00 | 29,150 |
| 2025-06-04 | 5,550.00 | 5,610.00 | 5,400.00 | 5,460.00 | 5,460.00 | 42,551 |
| 2025-06-02 | 5,120.00 | 5,800.00 | 5,110.00 | 5,510.00 | 5,510.00 | 119,542 |
| 2025-05-30 | 5,080.00 | 5,120.00 | 5,020.00 | 5,100.00 | 5,100.00 | 18,100 |
| 2025-05-29 | 5,170.00 | 5,190.00 | 5,040.00 | 5,090.00 | 5,090.00 | 32,263 |
| 2025-05-28 | 5,590.00 | 5,590.00 | 5,150.00 | 5,170.00 | 5,170.00 | 36,218 |
| 2025-05-27 | 5,300.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,410.00 | 61,032 |
| 2025-05-26 | 5,210.00 | 5,310.00 | 5,070.00 | 5,250.00 | 5,250.00 | 39,298 |
| 2025-05-23 | 5,170.00 | 5,230.00 | 5,080.00 | 5,120.00 | 5,120.00 | 27,044 |
| 2025-05-22 | 5,180.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 16,762 |
| 2025-05-21 | 5,150.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,190.00 | 17,438 |
| 2025-05-20 | 5,150.00 | 5,190.00 | 4,970.00 | 5,090.00 | 5,090.00 | 32,235 |
| 2025-05-19 | 4,950.00 | 5,200.00 | 4,930.00 | 4,965.00 | 4,965.00 | 13,732 |
| 2025-05-16 | 5,200.00 | 5,200.00 | 4,930.00 | 5,000.00 | 5,000.00 | 18,004 |
| 2025-05-15 | 5,050.00 | 5,110.00 | 4,880.00 | 4,990.00 | 4,990.00 | 30,354 |
| 2025-05-14 | 4,835.00 | 5,100.00 | 4,805.00 | 5,060.00 | 5,060.00 | 28,747 |
| 2025-05-13 | 5,040.00 | 5,080.00 | 4,750.00 | 4,935.00 | 4,935.00 | 17,374 |
| 2025-05-12 | 5,380.00 | 5,390.00 | 4,945.00 | 4,960.00 | 4,960.00 | 75,792 |
| 2025-05-09 | 5,370.00 | 5,520.00 | 5,140.00 | 5,370.00 | 5,370.00 | 37,170 |
| 2025-05-08 | 5,370.00 | 5,550.00 | 5,020.00 | 5,370.00 | 5,370.00 | 133,395 |
| 2025-05-07 | 4,890.00 | 5,190.00 | 4,890.00 | 5,140.00 | 5,140.00 | 62,755 |
| 2025-05-02 | 4,800.00 | 4,900.00 | 4,780.00 | 4,890.00 | 4,890.00 | 27,408 |
| 2025-04-30 | 4,950.00 | 5,090.00 | 4,745.00 | 4,800.00 | 4,800.00 | 46,777 |
| 2025-04-29 | 4,980.00 | 5,130.00 | 4,800.00 | 4,960.00 | 4,960.00 | 33,439 |
| 2025-04-28 | 5,140.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | 18,700 |
| 2025-04-25 | 5,130.00 | 5,250.00 | 5,030.00 | 5,140.00 | 5,140.00 | 16,208 |
| 2025-04-24 | 5,100.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 22,476 |
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.