Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,240.00 | 7,400.00 | 6,790.00 | 6,850.00 | 6,850.00 | 111,949 |
| 2026-07-21 | 7,240.00 | 7,280.00 | 6,820.00 | 7,050.00 | 7,050.00 | 144,026 |
| 2026-07-20 | 7,730.00 | 7,730.00 | 7,000.00 | 7,030.00 | 7,030.00 | 113,177 |
| 2026-07-16 | 7,900.00 | 8,290.00 | 7,490.00 | 7,740.00 | 7,740.00 | 59,049 |
| 2026-07-15 | 7,510.00 | 8,000.00 | 7,510.00 | 7,900.00 | 7,900.00 | 34,931 |
| 2026-07-14 | 7,470.00 | 7,830.00 | 7,000.00 | 7,340.00 | 7,340.00 | 101,573 |
| 2026-07-13 | 8,400.00 | 8,580.00 | 7,450.00 | 7,470.00 | 7,470.00 | 100,811 |
| 2026-07-10 | 7,300.00 | 8,870.00 | 7,300.00 | 8,400.00 | 8,400.00 | 87,725 |
| 2026-07-09 | 7,140.00 | 7,590.00 | 7,120.00 | 7,260.00 | 7,260.00 | 43,841 |
| 2026-07-08 | 7,830.00 | 7,890.00 | 7,120.00 | 7,130.00 | 7,130.00 | 102,921 |
| 2026-07-07 | 8,210.00 | 8,450.00 | 7,680.00 | 7,830.00 | 7,830.00 | 91,266 |
| 2026-07-06 | 8,310.00 | 8,570.00 | 7,950.00 | 8,210.00 | 8,210.00 | 50,361 |
| 2026-07-03 | 7,990.00 | 8,380.00 | 7,660.00 | 8,300.00 | 8,300.00 | 77,685 |
| 2026-07-02 | 9,000.00 | 9,000.00 | 7,980.00 | 7,990.00 | 7,990.00 | 103,724 |
| 2026-07-01 | 8,550.00 | 9,000.00 | 8,400.00 | 8,750.00 | 8,750.00 | 56,373 |
| 2026-06-30 | 9,000.00 | 9,060.00 | 8,510.00 | 8,550.00 | 8,550.00 | 43,545 |
| 2026-06-29 | 8,180.00 | 8,990.00 | 7,980.00 | 8,870.00 | 8,870.00 | 76,904 |
| 2026-06-26 | 8,500.00 | 8,920.00 | 7,970.00 | 8,160.00 | 8,160.00 | 114,818 |
| 2026-06-25 | 9,260.00 | 9,260.00 | 8,620.00 | 8,660.00 | 8,660.00 | 66,421 |
| 2026-06-24 | 8,660.00 | 9,130.00 | 8,500.00 | 8,870.00 | 8,870.00 | 61,687 |
| 2026-06-23 | 9,400.00 | 9,400.00 | 8,650.00 | 8,710.00 | 8,710.00 | 174,408 |
| 2026-06-22 | 10,250.00 | 10,500.00 | 9,150.00 | 9,360.00 | 9,360.00 | 153,379 |
| 2026-06-19 | 10,310.00 | 10,320.00 | 9,770.00 | 10,050.00 | 10,050.00 | 112,888 |
| 2026-06-18 | 11,020.00 | 11,270.00 | 10,220.00 | 10,290.00 | 10,290.00 | 99,851 |
| 2026-06-17 | 11,260.00 | 11,630.00 | 10,830.00 | 11,020.00 | 11,020.00 | 56,447 |
| 2026-06-16 | 11,290.00 | 12,400.00 | 11,070.00 | 11,250.00 | 11,250.00 | 205,382 |
| 2026-06-15 | 11,700.00 | 11,900.00 | 10,620.00 | 10,860.00 | 10,860.00 | 188,324 |
| 2026-06-12 | 10,810.00 | 11,910.00 | 10,760.00 | 11,440.00 | 11,440.00 | 135,957 |
| 2026-06-11 | 10,470.00 | 10,670.00 | 10,100.00 | 10,670.00 | 10,670.00 | 77,739 |
| 2026-06-10 | 10,600.00 | 11,200.00 | 10,020.00 | 10,470.00 | 10,470.00 | 117,100 |
| 2026-06-09 | 10,100.00 | 10,970.00 | 10,100.00 | 10,590.00 | 10,590.00 | 225,263 |
| 2026-06-08 | 9,740.00 | 10,670.00 | 9,740.00 | 9,970.00 | 9,970.00 | 133,350 |
| 2026-06-05 | 11,750.00 | 11,860.00 | 10,940.00 | 11,180.00 | 11,180.00 | 102,999 |
| 2026-06-04 | 11,600.00 | 12,300.00 | 11,500.00 | 11,860.00 | 11,860.00 | 122,918 |
| 2026-06-02 | 11,860.00 | 12,090.00 | 11,110.00 | 11,600.00 | 11,600.00 | 148,442 |
| 2026-06-01 | 12,490.00 | 12,830.00 | 11,670.00 | 11,870.00 | 11,870.00 | 238,396 |
| 2026-05-29 | 13,190.00 | 13,240.00 | 12,110.00 | 12,490.00 | 12,490.00 | 186,402 |
| 2026-05-28 | 14,020.00 | 14,100.00 | 12,670.00 | 13,170.00 | 13,170.00 | 201,801 |
| 2026-05-27 | 14,400.00 | 14,600.00 | 13,620.00 | 13,910.00 | 13,910.00 | 233,307 |
| 2026-05-26 | 14,600.00 | 16,360.00 | 14,210.00 | 14,380.00 | 14,380.00 | 641,329 |
| 2026-05-22 | 14,140.00 | 15,120.00 | 14,140.00 | 14,430.00 | 14,430.00 | 138,890 |
| 2026-05-21 | 14,480.00 | 14,930.00 | 14,100.00 | 14,130.00 | 14,130.00 | 167,515 |
| 2026-05-20 | 13,880.00 | 14,000.00 | 13,080.00 | 14,000.00 | 14,000.00 | 202,353 |
| 2026-05-19 | 14,000.00 | 14,500.00 | 13,450.00 | 13,880.00 | 13,880.00 | 229,127 |
| 2026-05-18 | 14,740.00 | 14,940.00 | 13,620.00 | 14,200.00 | 14,200.00 | 250,674 |
| 2026-05-15 | 16,440.00 | 16,440.00 | 14,210.00 | 14,730.00 | 14,730.00 | 470,127 |
| 2026-05-14 | 16,830.00 | 16,900.00 | 15,580.00 | 16,100.00 | 16,100.00 | 350,152 |
| 2026-05-13 | 17,960.00 | 18,270.00 | 16,700.00 | 16,830.00 | 16,830.00 | 363,278 |
| 2026-05-12 | 18,660.00 | 19,180.00 | 17,200.00 | 17,960.00 | 17,960.00 | 459,283 |
| 2026-05-11 | 19,260.00 | 19,900.00 | 18,610.00 | 18,660.00 | 18,660.00 | 344,095 |
| 2026-05-08 | 19,410.00 | 19,890.00 | 17,800.00 | 19,040.00 | 19,040.00 | 430,017 |
| 2026-05-07 | 20,900.00 | 21,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 348,537 |
| 2026-05-06 | 21,900.00 | 21,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | 409,754 |
| 2026-05-04 | 22,350.00 | 22,550.00 | 21,150.00 | 21,900.00 | 21,900.00 | 274,777 |
| 2026-04-30 | 21,650.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | 421,794 |
| 2026-04-29 | 22,050.00 | 22,500.00 | 20,950.00 | 21,650.00 | 21,650.00 | 410,581 |
| 2026-04-28 | 24,050.00 | 24,450.00 | 21,650.00 | 22,100.00 | 22,100.00 | 491,650 |
| 2026-04-27 | 23,250.00 | 24,650.00 | 21,750.00 | 23,800.00 | 23,800.00 | 736,262 |
| 2026-04-24 | 20,150.00 | 24,000.00 | 20,150.00 | 22,600.00 | 22,600.00 | 1,611,419 |
| 2026-04-23 | 19,690.00 | 20,250.00 | 19,150.00 | 20,000.00 | 20,000.00 | 237,651 |
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.