Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,630.00 | 4,630.00 | 4,360.00 | 4,415.00 | 4,415.00 | 60,214 |
| 2024-10-25 | 4,795.00 | 4,890.00 | 4,620.00 | 4,630.00 | 4,630.00 | 10,737 |
| 2024-10-24 | 4,810.00 | 4,810.00 | 4,690.00 | 4,745.00 | 4,745.00 | 8,968 |
| 2024-10-23 | 4,745.00 | 4,890.00 | 4,695.00 | 4,810.00 | 4,810.00 | 44,901 |
| 2024-10-22 | 4,560.00 | 4,800.00 | 4,500.00 | 4,660.00 | 4,660.00 | 40,882 |
| 2024-10-21 | 4,650.00 | 4,895.00 | 4,535.00 | 4,560.00 | 4,560.00 | 23,623 |
| 2024-10-18 | 4,700.00 | 4,795.00 | 4,615.00 | 4,650.00 | 4,650.00 | 12,022 |
| 2024-10-17 | 4,685.00 | 4,830.00 | 4,565.00 | 4,710.00 | 4,710.00 | 29,088 |
| 2024-10-16 | 4,550.00 | 4,645.00 | 4,500.00 | 4,575.00 | 4,575.00 | 11,205 |
| 2024-10-15 | 4,540.00 | 4,620.00 | 4,510.00 | 4,605.00 | 4,605.00 | 7,350 |
| 2024-10-14 | 4,535.00 | 4,575.00 | 4,475.00 | 4,550.00 | 4,550.00 | 14,314 |
| 2024-10-11 | 4,535.00 | 4,630.00 | 4,505.00 | 4,535.00 | 4,535.00 | 11,441 |
| 2024-10-10 | 4,835.00 | 4,855.00 | 4,580.00 | 4,600.00 | 4,600.00 | 21,290 |
| 2024-10-08 | 4,760.00 | 4,995.00 | 4,655.00 | 4,835.00 | 4,835.00 | 21,368 |
| 2024-10-07 | 4,500.00 | 4,835.00 | 4,450.00 | 4,800.00 | 4,800.00 | 37,494 |
| 2024-10-04 | 4,495.00 | 4,525.00 | 4,440.00 | 4,500.00 | 4,500.00 | 7,602 |
| 2024-10-02 | 4,540.00 | 4,550.00 | 4,425.00 | 4,495.00 | 4,495.00 | 6,621 |
| 2024-09-30 | 4,530.00 | 4,620.00 | 4,470.00 | 4,500.00 | 4,500.00 | 19,453 |
| 2024-09-27 | 4,605.00 | 4,860.00 | 4,500.00 | 4,530.00 | 4,530.00 | 23,679 |
| 2024-09-26 | 4,470.00 | 4,610.00 | 4,470.00 | 4,605.00 | 4,605.00 | 6,623 |
| 2024-09-25 | 4,675.00 | 4,790.00 | 4,465.00 | 4,465.00 | 4,465.00 | 67,924 |
| 2024-09-24 | 4,720.00 | 4,820.00 | 4,590.00 | 4,675.00 | 4,675.00 | 16,322 |
| 2024-09-23 | 4,720.00 | 4,845.00 | 4,655.00 | 4,705.00 | 4,705.00 | 7,599 |
| 2024-09-20 | 4,735.00 | 4,890.00 | 4,660.00 | 4,720.00 | 4,720.00 | 29,406 |
| 2024-09-19 | 4,695.00 | 4,710.00 | 4,535.00 | 4,540.00 | 4,540.00 | 14,687 |
| 2024-09-13 | 4,500.00 | 4,745.00 | 4,500.00 | 4,685.00 | 4,685.00 | 17,146 |
| 2024-09-12 | 4,695.00 | 4,695.00 | 4,370.00 | 4,530.00 | 4,530.00 | 122,019 |
| 2024-09-11 | 4,720.00 | 4,795.00 | 4,480.00 | 4,500.00 | 4,500.00 | 131,220 |
| 2024-09-10 | 4,795.00 | 4,795.00 | 4,555.00 | 4,635.00 | 4,635.00 | 22,738 |
| 2024-09-09 | 4,735.00 | 4,800.00 | 4,550.00 | 4,675.00 | 4,675.00 | 33,533 |
| 2024-09-06 | 4,845.00 | 4,845.00 | 4,390.00 | 4,735.00 | 4,735.00 | 42,543 |
| 2024-09-05 | 4,900.00 | 4,995.00 | 4,710.00 | 4,800.00 | 4,800.00 | 14,474 |
| 2024-09-04 | 4,900.00 | 4,935.00 | 4,775.00 | 4,840.00 | 4,840.00 | 54,240 |
| 2024-09-03 | 5,080.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | 9,087 |
| 2024-09-02 | 5,240.00 | 5,240.00 | 5,000.00 | 5,080.00 | 5,080.00 | 34,613 |
| 2024-08-30 | 5,060.00 | 5,310.00 | 5,010.00 | 5,240.00 | 5,240.00 | 21,484 |
| 2024-08-29 | 5,000.00 | 5,090.00 | 4,905.00 | 5,060.00 | 5,060.00 | 19,253 |
| 2024-08-28 | 5,120.00 | 5,140.00 | 4,965.00 | 5,050.00 | 5,050.00 | 45,757 |
| 2024-08-27 | 5,190.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 21,051 |
| 2024-08-26 | 5,310.00 | 5,310.00 | 5,050.00 | 5,180.00 | 5,180.00 | 45,644 |
| 2024-08-23 | 5,340.00 | 5,500.00 | 5,220.00 | 5,320.00 | 5,320.00 | 28,902 |
| 2024-08-22 | 5,320.00 | 5,460.00 | 5,200.00 | 5,390.00 | 5,390.00 | 24,924 |
| 2024-08-21 | 5,490.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,320.00 | 14,640 |
| 2024-08-20 | 5,430.00 | 5,550.00 | 5,330.00 | 5,490.00 | 5,490.00 | 61,034 |
| 2024-08-19 | 5,510.00 | 5,510.00 | 5,300.00 | 5,300.00 | 5,300.00 | 39,196 |
| 2024-08-16 | 5,610.00 | 5,650.00 | 5,390.00 | 5,510.00 | 5,510.00 | 65,724 |
| 2024-08-14 | 5,880.00 | 5,880.00 | 5,510.00 | 5,600.00 | 5,600.00 | 57,284 |
| 2024-08-13 | 5,770.00 | 5,870.00 | 5,670.00 | 5,780.00 | 5,780.00 | 32,614 |
| 2024-08-12 | 5,750.00 | 5,790.00 | 5,600.00 | 5,770.00 | 5,770.00 | 17,892 |
| 2024-08-09 | 5,650.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,800.00 | 45,680 |
| 2024-08-08 | 5,610.00 | 5,700.00 | 5,520.00 | 5,650.00 | 5,650.00 | 28,169 |
| 2024-08-07 | 5,580.00 | 5,850.00 | 5,510.00 | 5,740.00 | 5,740.00 | 39,978 |
| 2024-08-06 | 5,370.00 | 5,900.00 | 5,220.00 | 5,580.00 | 5,580.00 | 309,028 |
| 2024-08-05 | 5,530.00 | 5,690.00 | 5,020.00 | 5,190.00 | 5,190.00 | 229,637 |
| 2024-08-02 | 6,000.00 | 6,000.00 | 5,740.00 | 5,740.00 | 5,740.00 | 71,438 |
| 2024-08-01 | 5,940.00 | 6,140.00 | 5,900.00 | 6,060.00 | 6,060.00 | 54,939 |
| 2024-07-31 | 5,910.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,900.00 | 94,397 |
| 2024-07-30 | 6,120.00 | 6,240.00 | 5,960.00 | 5,990.00 | 5,990.00 | 103,063 |
| 2024-07-29 | 6,140.00 | 6,300.00 | 6,000.00 | 6,240.00 | 6,240.00 | 96,952 |
| 2024-07-26 | 6,100.00 | 6,230.00 | 6,000.00 | 6,140.00 | 6,140.00 | 80,884 |
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.