Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,425.00 | 4,965.00 | 4,405.00 | 4,955.00 | 4,955.00 | 164,739 |
| 2026-10-16 | 4,345.00 | 4,600.00 | 4,310.00 | 4,425.00 | 4,425.00 | 157,218 |
| 2026-10-15 | 4,450.00 | 4,450.00 | 4,255.00 | 4,295.00 | 4,295.00 | 41,656 |
| 2026-10-14 | 4,490.00 | 4,670.00 | 4,410.00 | 4,520.00 | 4,520.00 | 27,209 |
| 2026-10-13 | 4,435.00 | 4,515.00 | 4,255.00 | 4,500.00 | 4,500.00 | 62,500 |
| 2026-10-12 | 4,590.00 | 4,625.00 | 4,400.00 | 4,440.00 | 4,440.00 | 37,192 |
| 2026-10-08 | 4,450.00 | 4,770.00 | 4,450.00 | 4,605.00 | 4,605.00 | 32,213 |
| 2026-10-07 | 4,695.00 | 4,695.00 | 4,420.00 | 4,480.00 | 4,480.00 | 30,559 |
| 2026-10-06 | 4,735.00 | 4,780.00 | 4,515.00 | 4,520.00 | 4,520.00 | 28,395 |
| 2026-10-02 | 4,500.00 | 4,755.00 | 4,500.00 | 4,655.00 | 4,655.00 | 56,862 |
| 2026-10-01 | 4,360.00 | 4,675.00 | 4,310.00 | 4,550.00 | 4,550.00 | 48,328 |
| 2026-09-30 | 4,365.00 | 4,450.00 | 4,320.00 | 4,390.00 | 4,390.00 | 41,642 |
| 2026-09-29 | 4,400.00 | 4,400.00 | 4,215.00 | 4,310.00 | 4,310.00 | 32,561 |
| 2026-09-28 | 4,250.00 | 4,390.00 | 4,140.00 | 4,290.00 | 4,290.00 | 34,587 |
| 2026-09-23 | 4,110.00 | 4,325.00 | 4,080.00 | 4,250.00 | 4,250.00 | 43,688 |
| 2026-09-22 | 4,265.00 | 4,345.00 | 4,100.00 | 4,115.00 | 4,115.00 | 32,599 |
| 2026-09-21 | 4,435.00 | 4,480.00 | 4,220.00 | 4,220.00 | 4,220.00 | 29,233 |
| 2026-09-18 | 4,350.00 | 4,400.00 | 4,255.00 | 4,335.00 | 4,335.00 | 47,495 |
| 2026-09-17 | 4,300.00 | 4,400.00 | 4,195.00 | 4,240.00 | 4,240.00 | 32,123 |
| 2026-09-16 | 4,205.00 | 4,300.00 | 4,165.00 | 4,250.00 | 4,250.00 | 45,630 |
| 2026-09-15 | 4,100.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 20,504 |
| 2026-09-14 | 4,050.00 | 4,185.00 | 3,995.00 | 4,100.00 | 4,100.00 | 38,349 |
| 2026-09-11 | 4,015.00 | 4,170.00 | 4,015.00 | 4,055.00 | 4,055.00 | 33,100 |
| 2026-09-10 | 4,295.00 | 4,295.00 | 3,970.00 | 4,100.00 | 4,100.00 | 38,382 |
| 2026-09-09 | 4,075.00 | 4,205.00 | 4,000.00 | 4,160.00 | 4,160.00 | 26,721 |
| 2026-09-08 | 4,145.00 | 4,200.00 | 4,015.00 | 4,015.00 | 4,015.00 | 32,118 |
| 2026-09-07 | 4,390.00 | 4,390.00 | 4,030.00 | 4,135.00 | 4,135.00 | 52,252 |
| 2026-09-04 | 4,000.00 | 4,150.00 | 3,915.00 | 4,120.00 | 4,120.00 | 22,700 |
| 2026-09-03 | 4,000.00 | 4,195.00 | 3,950.00 | 3,950.00 | 3,950.00 | 30,547 |
| 2026-09-02 | 4,040.00 | 4,140.00 | 3,980.00 | 3,990.00 | 3,990.00 | 23,637 |
| 2026-09-01 | 4,145.00 | 4,200.00 | 4,025.00 | 4,080.00 | 4,080.00 | 30,933 |
| 2026-08-31 | 4,080.00 | 4,200.00 | 4,000.00 | 4,035.00 | 4,035.00 | 27,204 |
| 2026-08-28 | 4,300.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | 15,924 |
| 2026-08-27 | 4,160.00 | 4,255.00 | 4,110.00 | 4,190.00 | 4,190.00 | 5,665 |
| 2026-08-26 | 4,145.00 | 4,175.00 | 3,990.00 | 4,160.00 | 4,160.00 | 32,106 |
| 2026-08-25 | 4,000.00 | 4,150.00 | 3,790.00 | 4,145.00 | 4,145.00 | 40,958 |
| 2026-08-24 | 3,995.00 | 3,995.00 | 3,805.00 | 3,930.00 | 3,930.00 | 26,745 |
| 2026-08-21 | 4,000.00 | 4,005.00 | 3,760.00 | 3,985.00 | 3,985.00 | 61,696 |
| 2026-08-20 | 4,035.00 | 4,180.00 | 3,935.00 | 4,010.00 | 4,010.00 | 63,431 |
| 2026-08-19 | 4,220.00 | 4,270.00 | 3,940.00 | 3,990.00 | 3,990.00 | 74,591 |
| 2026-08-18 | 4,700.00 | 4,700.00 | 4,160.00 | 4,250.00 | 4,250.00 | 80,893 |
| 2026-08-14 | 4,665.00 | 4,665.00 | 4,300.00 | 4,420.00 | 4,420.00 | 40,864 |
| 2026-08-13 | 4,485.00 | 4,645.00 | 4,350.00 | 4,440.00 | 4,440.00 | 77,587 |
| 2026-08-12 | 4,605.00 | 4,605.00 | 4,510.00 | 4,530.00 | 4,530.00 | 33,286 |
| 2026-08-11 | 4,650.00 | 4,670.00 | 4,545.00 | 4,605.00 | 4,605.00 | 24,655 |
| 2026-08-10 | 4,380.00 | 4,650.00 | 4,380.00 | 4,640.00 | 4,640.00 | 58,393 |
| 2026-08-07 | 4,375.00 | 4,495.00 | 4,245.00 | 4,375.00 | 4,375.00 | 58,615 |
| 2026-08-06 | 4,380.00 | 4,480.00 | 4,260.00 | 4,370.00 | 4,370.00 | 47,843 |
| 2026-08-05 | 4,285.00 | 4,465.00 | 4,200.00 | 4,385.00 | 4,385.00 | 88,124 |
| 2026-08-04 | 4,030.00 | 4,285.00 | 4,005.00 | 4,240.00 | 4,240.00 | 91,874 |
| 2026-08-03 | 3,650.00 | 3,980.00 | 3,650.00 | 3,940.00 | 3,940.00 | 85,298 |
| 2026-07-31 | 3,685.00 | 3,950.00 | 3,685.00 | 3,810.00 | 3,810.00 | 56,208 |
| 2026-07-30 | 3,510.00 | 3,780.00 | 3,415.00 | 3,685.00 | 3,685.00 | 46,117 |
| 2026-07-29 | 3,740.00 | 3,920.00 | 3,390.00 | 3,510.00 | 3,510.00 | 140,768 |
| 2026-07-28 | 3,805.00 | 3,990.00 | 3,730.00 | 3,765.00 | 3,765.00 | 50,485 |
| 2026-07-27 | 3,880.00 | 3,980.00 | 3,795.00 | 3,840.00 | 3,840.00 | 45,809 |
| 2026-07-24 | 3,850.00 | 3,985.00 | 3,775.00 | 3,880.00 | 3,880.00 | 73,075 |
| 2026-07-23 | 3,625.00 | 3,885.00 | 3,560.00 | 3,850.00 | 3,850.00 | 29,541 |
| 2026-07-22 | 3,675.00 | 3,900.00 | 3,620.00 | 3,625.00 | 3,625.00 | 54,759 |
| 2026-07-21 | 3,785.00 | 3,785.00 | 3,515.00 | 3,675.00 | 3,675.00 | 56,881 |
Page 1 of 3 · 121 trading daysOlder →
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.