Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,540.00 | 11,180.00 | 10,540.00 | 10,870.00 | 10,870.00 | 236,422 |
| 2026-01-22 | 10,800.00 | 10,800.00 | 10,350.00 | 10,540.00 | 10,540.00 | 85,304 |
| 2026-01-21 | 10,600.00 | 10,700.00 | 10,210.00 | 10,680.00 | 10,680.00 | 131,543 |
| 2026-01-20 | 10,470.00 | 10,860.00 | 10,150.00 | 10,700.00 | 10,700.00 | 302,464 |
| 2026-01-19 | 10,010.00 | 10,580.00 | 9,910.00 | 10,470.00 | 10,470.00 | 112,337 |
| 2026-01-16 | 10,400.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | 141,568 |
| 2026-01-15 | 10,220.00 | 10,520.00 | 9,980.00 | 10,500.00 | 10,500.00 | 137,267 |
| 2026-01-14 | 10,070.00 | 10,650.00 | 9,950.00 | 10,220.00 | 10,220.00 | 221,933 |
| 2026-01-13 | 10,010.00 | 10,370.00 | 9,900.00 | 10,070.00 | 10,070.00 | 93,781 |
| 2026-01-12 | 10,400.00 | 10,520.00 | 9,650.00 | 9,990.00 | 9,990.00 | 213,128 |
| 2026-01-09 | 10,500.00 | 10,600.00 | 10,170.00 | 10,300.00 | 10,300.00 | 188,742 |
| 2026-01-08 | 10,300.00 | 10,480.00 | 10,070.00 | 10,250.00 | 10,250.00 | 149,310 |
| 2026-01-07 | 10,300.00 | 10,570.00 | 10,060.00 | 10,300.00 | 10,300.00 | 249,227 |
| 2026-01-06 | 9,700.00 | 10,600.00 | 9,650.00 | 10,250.00 | 10,250.00 | 641,609 |
| 2026-01-05 | 9,050.00 | 9,600.00 | 8,720.00 | 9,500.00 | 9,500.00 | 403,705 |
| 2026-01-02 | 8,490.00 | 9,060.00 | 8,300.00 | 9,000.00 | 9,000.00 | 174,321 |
| 2025-12-30 | 8,500.00 | 8,510.00 | 8,200.00 | 8,400.00 | 8,400.00 | 19,787 |
| 2025-12-29 | 8,610.00 | 8,610.00 | 8,100.00 | 8,330.00 | 8,330.00 | 29,624 |
| 2025-12-26 | 8,370.00 | 8,640.00 | 8,330.00 | 8,590.00 | 8,590.00 | 36,008 |
| 2025-12-24 | 8,450.00 | 8,450.00 | 8,050.00 | 8,390.00 | 8,390.00 | 31,255 |
| 2025-12-23 | 8,700.00 | 8,770.00 | 8,320.00 | 8,370.00 | 8,370.00 | 36,277 |
| 2025-12-22 | 8,300.00 | 8,770.00 | 8,300.00 | 8,700.00 | 8,700.00 | 101,601 |
| 2025-12-19 | 8,100.00 | 8,390.00 | 8,040.00 | 8,300.00 | 8,300.00 | 27,386 |
| 2025-12-18 | 8,190.00 | 8,200.00 | 8,010.00 | 8,100.00 | 8,100.00 | 34,830 |
| 2025-12-17 | 8,140.00 | 8,270.00 | 8,060.00 | 8,270.00 | 8,270.00 | 19,659 |
| 2025-12-16 | 8,170.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | 26,602 |
| 2025-12-15 | 8,400.00 | 8,610.00 | 8,320.00 | 8,330.00 | 8,330.00 | 71,078 |
| 2025-12-12 | 8,350.00 | 8,360.00 | 8,200.00 | 8,310.00 | 8,310.00 | 16,153 |
| 2025-12-11 | 8,120.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 32,397 |
| 2025-12-10 | 8,230.00 | 8,230.00 | 8,030.00 | 8,120.00 | 8,120.00 | 10,056 |
| 2025-12-09 | 8,150.00 | 8,150.00 | 7,920.00 | 8,140.00 | 8,140.00 | 22,692 |
| 2025-12-08 | 8,160.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | 19,173 |
| 2025-12-05 | 7,980.00 | 8,200.00 | 7,840.00 | 8,150.00 | 8,150.00 | 38,831 |
| 2025-12-04 | 7,940.00 | 7,995.00 | 7,820.00 | 7,920.00 | 7,920.00 | 28,177 |
| 2025-12-03 | 7,970.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,990.00 | 10,672 |
| 2025-12-02 | 7,960.00 | 7,990.00 | 7,830.00 | 7,970.00 | 7,970.00 | 16,475 |
| 2025-12-01 | 8,030.00 | 8,150.00 | 7,920.00 | 8,020.00 | 8,020.00 | 17,602 |
| 2025-11-28 | 7,890.00 | 8,120.00 | 7,820.00 | 8,060.00 | 8,060.00 | 26,871 |
| 2025-11-27 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,870.00 | 38,824 |
| 2025-11-26 | 7,880.00 | 8,040.00 | 7,730.00 | 7,890.00 | 7,890.00 | 29,662 |
| 2025-11-25 | 7,890.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,770.00 | 40,078 |
| 2025-11-24 | 7,840.00 | 7,960.00 | 7,690.00 | 7,740.00 | 7,740.00 | 43,498 |
| 2025-11-21 | 7,860.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,840.00 | 32,549 |
| 2025-11-20 | 8,010.00 | 8,120.00 | 7,870.00 | 8,100.00 | 8,100.00 | 21,108 |
| 2025-11-19 | 7,990.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | 49,573 |
| 2025-11-18 | 8,330.00 | 8,330.00 | 7,930.00 | 7,990.00 | 7,990.00 | 54,852 |
| 2025-11-17 | 8,200.00 | 8,220.00 | 8,020.00 | 8,130.00 | 8,130.00 | 20,584 |
| 2025-11-14 | 8,320.00 | 8,420.00 | 8,070.00 | 8,100.00 | 8,100.00 | 19,970 |
| 2025-11-13 | 8,090.00 | 8,440.00 | 7,900.00 | 8,400.00 | 8,400.00 | 62,326 |
| 2025-11-12 | 8,140.00 | 8,210.00 | 8,030.00 | 8,130.00 | 8,130.00 | 11,995 |
| 2025-11-11 | 8,150.00 | 8,300.00 | 8,010.00 | 8,080.00 | 8,080.00 | 33,258 |
| 2025-11-10 | 7,970.00 | 8,200.00 | 7,810.00 | 8,200.00 | 8,200.00 | 49,500 |
| 2025-11-07 | 8,030.00 | 8,050.00 | 7,690.00 | 7,970.00 | 7,970.00 | 76,582 |
| 2025-11-06 | 8,170.00 | 8,330.00 | 7,680.00 | 8,050.00 | 8,050.00 | 35,611 |
| 2025-11-05 | 8,250.00 | 8,260.00 | 7,860.00 | 8,160.00 | 8,160.00 | 86,478 |
| 2025-11-04 | 8,790.00 | 8,790.00 | 8,160.00 | 8,260.00 | 8,260.00 | 56,644 |
| 2025-11-03 | 8,400.00 | 8,530.00 | 8,280.00 | 8,440.00 | 8,440.00 | 36,403 |
| 2025-10-31 | 8,400.00 | 8,440.00 | 8,200.00 | 8,390.00 | 8,390.00 | 34,570 |
| 2025-10-30 | 8,730.00 | 8,900.00 | 8,350.00 | 8,360.00 | 8,360.00 | 89,773 |
| 2025-10-29 | 9,030.00 | 9,220.00 | 8,600.00 | 8,960.00 | 8,960.00 | 241,234 |
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.