Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 20,200.00 | 21,000.00 | 19,050.00 | 19,560.00 | 19,560.00 | 521,968 |
| 2026-04-21 | 19,050.00 | 20,950.00 | 19,050.00 | 20,000.00 | 20,000.00 | 682,348 |
| 2026-04-20 | 19,950.00 | 20,000.00 | 18,500.00 | 19,020.00 | 19,020.00 | 243,140 |
| 2026-04-17 | 19,370.00 | 20,100.00 | 18,950.00 | 19,880.00 | 19,880.00 | 393,622 |
| 2026-04-16 | 19,000.00 | 19,300.00 | 18,480.00 | 19,100.00 | 19,100.00 | 200,246 |
| 2026-04-15 | 18,760.00 | 19,490.00 | 18,640.00 | 18,950.00 | 18,950.00 | 196,237 |
| 2026-04-14 | 18,830.00 | 19,460.00 | 18,410.00 | 18,690.00 | 18,690.00 | 201,789 |
| 2026-04-13 | 18,200.00 | 18,650.00 | 18,150.00 | 18,310.00 | 18,310.00 | 114,653 |
| 2026-04-10 | 17,760.00 | 18,800.00 | 17,650.00 | 18,190.00 | 18,190.00 | 190,354 |
| 2026-04-09 | 18,700.00 | 18,750.00 | 17,080.00 | 17,740.00 | 17,740.00 | 345,508 |
| 2026-04-08 | 20,450.00 | 20,650.00 | 18,080.00 | 18,650.00 | 18,650.00 | 694,066 |
| 2026-04-07 | 19,280.00 | 20,400.00 | 19,140.00 | 19,990.00 | 19,990.00 | 369,474 |
| 2026-04-06 | 19,960.00 | 19,970.00 | 18,940.00 | 19,230.00 | 19,230.00 | 111,033 |
| 2026-04-03 | 19,930.00 | 20,400.00 | 18,970.00 | 19,600.00 | 19,600.00 | 259,726 |
| 2026-04-02 | 19,750.00 | 21,300.00 | 19,030.00 | 19,600.00 | 19,600.00 | 650,599 |
| 2026-04-01 | 17,080.00 | 19,500.00 | 17,080.00 | 19,100.00 | 19,100.00 | 227,826 |
| 2026-03-31 | 17,950.00 | 18,400.00 | 16,680.00 | 16,770.00 | 16,770.00 | 194,211 |
| 2026-03-30 | 18,100.00 | 18,630.00 | 17,760.00 | 17,980.00 | 17,980.00 | 100,072 |
| 2026-03-27 | 17,890.00 | 19,120.00 | 17,750.00 | 18,960.00 | 18,960.00 | 141,180 |
| 2026-03-26 | 20,050.00 | 20,200.00 | 18,270.00 | 18,550.00 | 18,550.00 | 229,420 |
| 2026-03-25 | 19,300.00 | 20,500.00 | 18,820.00 | 20,000.00 | 20,000.00 | 384,946 |
| 2026-03-24 | 18,690.00 | 19,150.00 | 18,400.00 | 18,990.00 | 18,990.00 | 145,266 |
| 2026-03-23 | 18,650.00 | 19,000.00 | 17,170.00 | 18,050.00 | 18,050.00 | 178,568 |
| 2026-03-20 | 20,400.00 | 20,400.00 | 18,670.00 | 18,690.00 | 18,690.00 | 371,480 |
| 2026-03-19 | 19,850.00 | 20,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 509,811 |
| 2026-03-18 | 19,680.00 | 19,980.00 | 18,840.00 | 19,450.00 | 19,450.00 | 278,315 |
| 2026-03-17 | 18,500.00 | 20,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 317,281 |
| 2026-03-16 | 17,870.00 | 18,790.00 | 17,580.00 | 17,780.00 | 17,780.00 | 190,381 |
| 2026-03-13 | 18,400.00 | 18,400.00 | 17,560.00 | 17,830.00 | 17,830.00 | 179,504 |
| 2026-03-12 | 19,350.00 | 20,800.00 | 18,160.00 | 18,560.00 | 18,560.00 | 415,010 |
| 2026-03-11 | 17,310.00 | 19,890.00 | 16,930.00 | 19,200.00 | 19,200.00 | 457,781 |
| 2026-03-10 | 16,550.00 | 18,120.00 | 16,550.00 | 17,310.00 | 17,310.00 | 217,127 |
| 2026-03-09 | 17,000.00 | 17,740.00 | 15,900.00 | 16,180.00 | 16,180.00 | 226,534 |
| 2026-03-06 | 16,830.00 | 17,790.00 | 16,200.00 | 17,320.00 | 17,320.00 | 215,037 |
| 2026-03-05 | 15,000.00 | 17,090.00 | 14,840.00 | 16,710.00 | 16,710.00 | 283,598 |
| 2026-03-04 | 16,700.00 | 17,170.00 | 13,800.00 | 13,820.00 | 13,820.00 | 425,597 |
| 2026-03-03 | 17,210.00 | 18,790.00 | 16,310.00 | 16,700.00 | 16,700.00 | 633,445 |
| 2026-02-27 | 17,260.00 | 17,800.00 | 16,430.00 | 16,890.00 | 16,890.00 | 206,925 |
| 2026-02-26 | 18,190.00 | 18,230.00 | 16,880.00 | 17,120.00 | 17,120.00 | 304,696 |
| 2026-02-25 | 18,500.00 | 18,770.00 | 17,600.00 | 17,960.00 | 17,960.00 | 233,483 |
| 2026-02-24 | 19,280.00 | 19,400.00 | 18,200.00 | 18,500.00 | 18,500.00 | 212,475 |
| 2026-02-23 | 19,330.00 | 20,450.00 | 18,690.00 | 19,280.00 | 19,280.00 | 466,508 |
| 2026-02-20 | 18,360.00 | 20,100.00 | 18,020.00 | 19,330.00 | 19,330.00 | 253,336 |
| 2026-02-19 | 17,970.00 | 18,650.00 | 17,760.00 | 18,380.00 | 18,380.00 | 331,189 |
| 2026-02-13 | 19,600.00 | 20,300.00 | 17,650.00 | 17,970.00 | 17,970.00 | 623,700 |
| 2026-02-12 | 20,100.00 | 20,600.00 | 19,760.00 | 20,000.00 | 20,000.00 | 275,030 |
| 2026-02-11 | 18,400.00 | 20,500.00 | 17,500.00 | 20,100.00 | 20,100.00 | 566,376 |
| 2026-02-10 | 18,200.00 | 18,880.00 | 17,370.00 | 18,400.00 | 18,400.00 | 474,230 |
| 2026-02-09 | 15,750.00 | 18,700.00 | 14,500.00 | 18,130.00 | 18,130.00 | 1,432,514 |
| 2026-02-06 | 15,450.00 | 15,660.00 | 14,200.00 | 15,290.00 | 15,290.00 | 317,103 |
| 2026-02-05 | 15,710.00 | 15,950.00 | 15,000.00 | 15,450.00 | 15,450.00 | 281,885 |
| 2026-02-04 | 13,970.00 | 15,690.00 | 13,910.00 | 15,400.00 | 15,400.00 | 458,325 |
| 2026-02-03 | 14,000.00 | 14,130.00 | 13,590.00 | 13,970.00 | 13,970.00 | 228,070 |
| 2026-02-02 | 12,600.00 | 14,230.00 | 12,590.00 | 13,400.00 | 13,400.00 | 445,889 |
| 2026-01-30 | 13,150.00 | 13,200.00 | 12,580.00 | 12,900.00 | 12,900.00 | 218,488 |
| 2026-01-29 | 12,150.00 | 13,420.00 | 12,150.00 | 13,120.00 | 13,120.00 | 507,424 |
| 2026-01-28 | 11,490.00 | 12,400.00 | 11,040.00 | 12,100.00 | 12,100.00 | 532,469 |
| 2026-01-27 | 11,010.00 | 11,310.00 | 10,810.00 | 11,310.00 | 11,310.00 | 149,651 |
| 2026-01-26 | 10,870.00 | 11,150.00 | 10,500.00 | 11,010.00 | 11,010.00 | 204,000 |
| 2026-01-23 | 10,540.00 | 11,180.00 | 10,540.00 | 10,870.00 | 10,870.00 | 236,422 |
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.