Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,180.00 | 8,380.00 | 8,040.00 | 8,130.00 | 8,130.00 | 44,784 |
| 2025-10-27 | 8,380.00 | 8,380.00 | 8,100.00 | 8,130.00 | 8,130.00 | 40,397 |
| 2025-10-24 | 8,240.00 | 8,240.00 | 8,090.00 | 8,180.00 | 8,180.00 | 27,546 |
| 2025-10-23 | 8,420.00 | 8,420.00 | 8,030.00 | 8,160.00 | 8,160.00 | 29,947 |
| 2025-10-22 | 8,250.00 | 8,330.00 | 8,030.00 | 8,320.00 | 8,320.00 | 27,499 |
| 2025-10-21 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | 36,018 |
| 2025-10-20 | 8,170.00 | 8,430.00 | 8,150.00 | 8,240.00 | 8,240.00 | 43,258 |
| 2025-10-17 | 8,690.00 | 8,690.00 | 8,100.00 | 8,100.00 | 8,100.00 | 68,910 |
| 2025-10-16 | 8,680.00 | 8,680.00 | 8,340.00 | 8,430.00 | 8,430.00 | 52,153 |
| 2025-10-15 | 8,500.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 21,338 |
| 2025-10-14 | 8,760.00 | 8,830.00 | 8,420.00 | 8,470.00 | 8,470.00 | 81,176 |
| 2025-10-13 | 8,850.00 | 8,850.00 | 8,610.00 | 8,740.00 | 8,740.00 | 58,154 |
| 2025-10-10 | 8,820.00 | 9,090.00 | 8,710.00 | 8,870.00 | 8,870.00 | 152,100 |
| 2025-10-02 | 8,500.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 52,244 |
| 2025-10-01 | 8,370.00 | 8,570.00 | 8,320.00 | 8,350.00 | 8,350.00 | 42,083 |
| 2025-09-30 | 8,470.00 | 8,470.00 | 8,200.00 | 8,330.00 | 8,330.00 | 70,172 |
| 2025-09-29 | 8,370.00 | 8,800.00 | 8,250.00 | 8,330.00 | 8,330.00 | 76,519 |
| 2025-09-26 | 8,750.00 | 8,750.00 | 8,100.00 | 8,350.00 | 8,350.00 | 62,121 |
| 2025-09-25 | 8,560.00 | 8,840.00 | 8,560.00 | 8,680.00 | 8,680.00 | 32,148 |
| 2025-09-24 | 8,880.00 | 9,030.00 | 8,590.00 | 8,730.00 | 8,730.00 | 95,868 |
| 2025-09-23 | 9,240.00 | 9,240.00 | 8,740.00 | 8,950.00 | 8,950.00 | 106,981 |
| 2025-09-22 | 9,300.00 | 9,300.00 | 9,090.00 | 9,220.00 | 9,220.00 | 38,380 |
| 2025-09-19 | 9,350.00 | 9,350.00 | 9,020.00 | 9,270.00 | 9,270.00 | 70,376 |
| 2025-09-18 | 9,370.00 | 9,450.00 | 9,230.00 | 9,280.00 | 9,280.00 | 33,805 |
| 2025-09-17 | 9,470.00 | 9,470.00 | 9,130.00 | 9,190.00 | 9,190.00 | 54,154 |
| 2025-09-16 | 9,130.00 | 9,620.00 | 9,100.00 | 9,400.00 | 9,400.00 | 101,500 |
| 2025-09-15 | 9,230.00 | 9,370.00 | 8,910.00 | 9,130.00 | 9,130.00 | 108,591 |
| 2025-09-12 | 9,540.00 | 9,540.00 | 9,100.00 | 9,250.00 | 9,250.00 | 62,983 |
| 2025-09-11 | 9,500.00 | 9,570.00 | 9,270.00 | 9,380.00 | 9,380.00 | 46,484 |
| 2025-09-10 | 9,770.00 | 9,770.00 | 9,340.00 | 9,430.00 | 9,430.00 | 88,300 |
| 2025-09-09 | 9,600.00 | 9,740.00 | 9,480.00 | 9,680.00 | 9,680.00 | 74,189 |
| 2025-09-08 | 9,200.00 | 9,830.00 | 9,170.00 | 9,660.00 | 9,660.00 | 152,516 |
| 2025-09-05 | 9,110.00 | 9,250.00 | 8,960.00 | 9,030.00 | 9,030.00 | 67,727 |
| 2025-09-04 | 8,600.00 | 9,190.00 | 8,560.00 | 9,130.00 | 9,130.00 | 108,121 |
| 2025-09-03 | 8,350.00 | 8,620.00 | 8,320.00 | 8,590.00 | 8,590.00 | 57,925 |
| 2025-09-02 | 8,050.00 | 8,850.00 | 7,980.00 | 8,310.00 | 8,310.00 | 239,422 |
| 2025-09-01 | 8,170.00 | 8,180.00 | 7,800.00 | 7,860.00 | 7,860.00 | 29,813 |
| 2025-08-29 | 8,210.00 | 8,210.00 | 8,090.00 | 8,170.00 | 8,170.00 | 13,973 |
| 2025-08-28 | 8,120.00 | 8,240.00 | 8,070.00 | 8,200.00 | 8,200.00 | 15,028 |
| 2025-08-27 | 8,170.00 | 8,170.00 | 7,990.00 | 8,170.00 | 8,170.00 | 14,834 |
| 2025-08-26 | 8,140.00 | 8,170.00 | 8,040.00 | 8,150.00 | 8,150.00 | 10,809 |
| 2025-08-25 | 8,050.00 | 8,310.00 | 8,040.00 | 8,140.00 | 8,140.00 | 10,839 |
| 2025-08-22 | 8,070.00 | 8,240.00 | 8,000.00 | 8,040.00 | 8,040.00 | 15,395 |
| 2025-08-21 | 7,940.00 | 8,170.00 | 7,900.00 | 8,060.00 | 8,060.00 | 15,944 |
| 2025-08-20 | 7,950.00 | 7,990.00 | 7,600.00 | 7,840.00 | 7,840.00 | 56,622 |
| 2025-08-19 | 8,240.00 | 8,240.00 | 7,450.00 | 8,030.00 | 8,030.00 | 44,124 |
| 2025-08-18 | 8,640.00 | 8,640.00 | 8,170.00 | 8,220.00 | 8,220.00 | 59,546 |
| 2025-08-14 | 8,760.00 | 8,770.00 | 8,670.00 | 8,700.00 | 8,700.00 | 26,396 |
| 2025-08-13 | 8,710.00 | 8,850.00 | 8,500.00 | 8,790.00 | 8,790.00 | 64,211 |
| 2025-08-12 | 8,710.00 | 8,970.00 | 8,640.00 | 8,810.00 | 8,810.00 | 20,820 |
| 2025-08-11 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,800.00 | 26,242 |
| 2025-08-08 | 9,000.00 | 9,100.00 | 8,900.00 | 9,010.00 | 9,010.00 | 37,290 |
| 2025-08-07 | 9,050.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 19,379 |
| 2025-08-06 | 9,070.00 | 9,240.00 | 9,030.00 | 9,110.00 | 9,110.00 | 24,350 |
| 2025-08-05 | 9,130.00 | 9,180.00 | 9,010.00 | 9,150.00 | 9,150.00 | 17,012 |
| 2025-08-04 | 8,990.00 | 9,190.00 | 8,850.00 | 9,100.00 | 9,100.00 | 35,042 |
| 2025-08-01 | 9,380.00 | 9,380.00 | 8,820.00 | 8,870.00 | 8,870.00 | 96,167 |
| 2025-07-31 | 9,380.00 | 9,510.00 | 9,150.00 | 9,380.00 | 9,380.00 | 29,645 |
| 2025-07-30 | 9,210.00 | 9,750.00 | 9,130.00 | 9,300.00 | 9,300.00 | 36,934 |
| 2025-07-29 | 9,320.00 | 9,320.00 | 9,110.00 | 9,300.00 | 9,300.00 | 36,387 |
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.