Wavice Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,780.00 | 9,650.00 | 8,730.00 | 9,190.00 | 9,190.00 | 681,713 |
| 2025-04-25 | 8,950.00 | 8,950.00 | 8,770.00 | 8,770.00 | 8,770.00 | 64,997 |
| 2025-04-24 | 8,990.00 | 9,030.00 | 8,720.00 | 8,820.00 | 8,820.00 | 70,021 |
| 2025-04-23 | 9,000.00 | 9,070.00 | 8,740.00 | 8,810.00 | 8,810.00 | 123,773 |
| 2025-04-22 | 8,940.00 | 9,230.00 | 8,630.00 | 8,950.00 | 8,950.00 | 355,752 |
| 2025-04-21 | 8,320.00 | 9,050.00 | 8,000.00 | 8,430.00 | 8,430.00 | 372,685 |
| 2025-04-18 | 8,500.00 | 8,500.00 | 8,250.00 | 8,320.00 | 8,320.00 | 52,023 |
| 2025-04-17 | 8,000.00 | 8,470.00 | 8,000.00 | 8,440.00 | 8,440.00 | 79,946 |
| 2025-04-16 | 8,100.00 | 8,330.00 | 7,910.00 | 8,060.00 | 8,060.00 | 84,683 |
| 2025-04-15 | 8,100.00 | 8,170.00 | 7,770.00 | 8,120.00 | 8,120.00 | 57,881 |
| 2025-04-14 | 8,100.00 | 8,260.00 | 7,850.00 | 8,020.00 | 8,020.00 | 94,096 |
| 2025-04-11 | 7,290.00 | 8,030.00 | 7,140.00 | 7,850.00 | 7,850.00 | 164,136 |
| 2025-04-10 | 7,010.00 | 7,450.00 | 6,980.00 | 7,350.00 | 7,350.00 | 93,763 |
| 2025-04-09 | 6,750.00 | 6,930.00 | 6,640.00 | 6,740.00 | 6,740.00 | 71,678 |
| 2025-04-08 | 6,820.00 | 7,100.00 | 6,700.00 | 6,810.00 | 6,810.00 | 68,304 |
| 2025-04-07 | 7,270.00 | 7,360.00 | 6,630.00 | 6,630.00 | 6,630.00 | 139,532 |
| 2025-04-04 | 7,000.00 | 7,770.00 | 7,000.00 | 7,490.00 | 7,490.00 | 148,440 |
| 2025-04-03 | 7,280.00 | 7,420.00 | 7,100.00 | 7,180.00 | 7,180.00 | 60,685 |
| 2025-04-02 | 7,330.00 | 7,600.00 | 7,000.00 | 7,300.00 | 7,300.00 | 113,457 |
| 2025-04-01 | 7,270.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 178,314 |
| 2025-03-31 | 7,310.00 | 8,080.00 | 7,200.00 | 7,210.00 | 7,210.00 | 360,793 |
| 2025-03-28 | 7,910.00 | 8,200.00 | 7,580.00 | 7,590.00 | 7,590.00 | 76,300 |
| 2025-03-27 | 8,090.00 | 8,180.00 | 7,780.00 | 7,970.00 | 7,970.00 | 49,502 |
| 2025-03-26 | 8,130.00 | 8,290.00 | 8,040.00 | 8,150.00 | 8,150.00 | 46,226 |
| 2025-03-25 | 8,340.00 | 8,390.00 | 8,010.00 | 8,120.00 | 8,120.00 | 85,555 |
| 2025-03-24 | 8,370.00 | 8,540.00 | 8,250.00 | 8,340.00 | 8,340.00 | 42,341 |
| 2025-03-21 | 8,650.00 | 8,700.00 | 8,270.00 | 8,370.00 | 8,370.00 | 103,202 |
| 2025-03-20 | 8,760.00 | 8,950.00 | 8,530.00 | 8,650.00 | 8,650.00 | 60,197 |
| 2025-03-19 | 8,990.00 | 9,060.00 | 8,740.00 | 8,760.00 | 8,760.00 | 84,923 |
| 2025-03-18 | 9,030.00 | 9,140.00 | 8,870.00 | 9,070.00 | 9,070.00 | 66,693 |
| 2025-03-17 | 9,090.00 | 9,100.00 | 8,660.00 | 9,020.00 | 9,020.00 | 96,955 |
| 2025-03-14 | 8,650.00 | 8,980.00 | 8,560.00 | 8,900.00 | 8,900.00 | 85,668 |
| 2025-03-13 | 8,750.00 | 9,190.00 | 8,630.00 | 8,650.00 | 8,650.00 | 111,691 |
| 2025-03-12 | 8,820.00 | 9,000.00 | 8,720.00 | 8,750.00 | 8,750.00 | 83,381 |
| 2025-03-11 | 8,820.00 | 8,980.00 | 8,560.00 | 8,820.00 | 8,820.00 | 99,936 |
| 2025-03-10 | 9,100.00 | 9,345.00 | 9,050.00 | 9,110.00 | 9,110.00 | 94,406 |
| 2025-03-07 | 9,440.00 | 9,550.00 | 9,170.00 | 9,200.00 | 9,200.00 | 162,681 |
| 2025-03-06 | 9,950.00 | 10,110.00 | 9,560.00 | 9,600.00 | 9,600.00 | 164,525 |
| 2025-03-05 | 9,910.00 | 10,190.00 | 9,680.00 | 9,820.00 | 9,820.00 | 204,492 |
| 2025-03-04 | 9,400.00 | 11,160.00 | 9,050.00 | 9,820.00 | 9,820.00 | 1,291,034 |
| 2025-02-28 | 9,990.00 | 9,990.00 | 9,350.00 | 9,470.00 | 9,470.00 | 179,564 |
| 2025-02-27 | 10,170.00 | 10,230.00 | 9,930.00 | 10,010.00 | 10,010.00 | 127,135 |
| 2025-02-26 | 10,730.00 | 10,900.00 | 9,790.00 | 9,950.00 | 9,950.00 | 326,816 |
| 2025-02-25 | 10,950.00 | 10,950.00 | 10,560.00 | 10,880.00 | 10,880.00 | 143,240 |
| 2025-02-24 | 10,590.00 | 11,090.00 | 10,140.00 | 10,890.00 | 10,890.00 | 292,055 |
| 2025-02-21 | 10,970.00 | 11,370.00 | 10,500.00 | 10,680.00 | 10,680.00 | 338,310 |
| 2025-02-20 | 10,360.00 | 10,860.00 | 10,050.00 | 10,800.00 | 10,800.00 | 360,932 |
| 2025-02-19 | 10,360.00 | 11,050.00 | 10,120.00 | 10,360.00 | 10,360.00 | 574,432 |
| 2025-02-18 | 10,270.00 | 10,540.00 | 10,060.00 | 10,230.00 | 10,230.00 | 315,325 |
| 2025-02-17 | 9,700.00 | 10,250.00 | 9,410.00 | 10,250.00 | 10,250.00 | 414,647 |
| 2025-02-14 | 9,860.00 | 10,300.00 | 9,600.00 | 9,600.00 | 9,600.00 | 910,896 |
| 2025-02-13 | 8,620.00 | 9,450.00 | 8,590.00 | 9,300.00 | 9,300.00 | 814,607 |
| 2025-02-12 | 8,690.00 | 8,890.00 | 8,440.00 | 8,520.00 | 8,520.00 | 505,070 |
| 2025-02-11 | 8,170.00 | 8,880.00 | 8,100.00 | 8,450.00 | 8,450.00 | 786,236 |
| 2025-02-10 | 8,040.00 | 8,170.00 | 7,850.00 | 8,000.00 | 8,000.00 | 175,890 |
| 2025-02-07 | 7,730.00 | 8,240.00 | 7,670.00 | 7,850.00 | 7,850.00 | 321,813 |
| 2025-02-06 | 7,700.00 | 7,980.00 | 7,610.00 | 7,730.00 | 7,730.00 | 223,716 |
| 2025-02-05 | 7,080.00 | 7,830.00 | 7,080.00 | 7,720.00 | 7,720.00 | 558,757 |
| 2025-02-04 | 6,830.00 | 7,050.00 | 6,720.00 | 7,050.00 | 7,050.00 | 79,215 |
| 2025-02-03 | 6,800.00 | 6,890.00 | 6,630.00 | 6,660.00 | 6,660.00 | 73,040 |
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.