Wave Electronics Co., Ltd. 095270
KRX · South Korea · Electronic Technology
KRW 4,655.00+105.00 (+2.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,655.00 | +2.31% | KRW 4,500.00 | KRW 4,755.00 | KRW 4,500.00 | 56.97K |
| 2026-10-01 | KRW 4,550.00 | +3.64% | KRW 4,360.00 | KRW 4,675.00 | KRW 4,310.00 | 48.33K |
| 2026-09-30 | KRW 4,390.00 | +1.86% | KRW 4,365.00 | KRW 4,450.00 | KRW 4,320.00 | 41.64K |
| 2026-09-29 | KRW 4,310.00 | +0.47% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,215.00 | 32.56K |
| 2026-09-28 | KRW 4,290.00 | +0.94% | KRW 4,250.00 | KRW 4,390.00 | KRW 4,140.00 | 34.59K |
| 2026-09-23 | KRW 4,250.00 | +3.28% | KRW 4,110.00 | KRW 4,325.00 | KRW 4,080.00 | 43.69K |
| 2026-09-22 | KRW 4,115.00 | -2.49% | KRW 4,265.00 | KRW 4,345.00 | KRW 4,100.00 | 32.60K |
| 2026-09-21 | KRW 4,220.00 | -2.65% | KRW 4,435.00 | KRW 4,480.00 | KRW 4,220.00 | 29.23K |
| 2026-09-18 | KRW 4,335.00 | +2.24% | KRW 4,350.00 | KRW 4,400.00 | KRW 4,255.00 | 47.50K |
| 2026-09-17 | KRW 4,240.00 | -0.24% | KRW 4,300.00 | KRW 4,400.00 | KRW 4,195.00 | 32.12K |
| 2026-09-16 | KRW 4,250.00 | +3.41% | KRW 4,205.00 | KRW 4,300.00 | KRW 4,165.00 | 45.63K |
| 2026-09-15 | KRW 4,110.00 | +0.24% | KRW 4,100.00 | KRW 4,180.00 | KRW 4,090.00 | 21.39K |
| 2026-09-14 | KRW 4,100.00 | +1.11% | KRW 4,050.00 | KRW 4,185.00 | KRW 3,995.00 | 38.35K |
| 2026-09-11 | KRW 4,055.00 | -1.10% | KRW 4,015.00 | KRW 4,170.00 | KRW 4,015.00 | 33.10K |
| 2026-09-10 | KRW 4,100.00 | -1.44% | KRW 4,295.00 | KRW 4,295.00 | KRW 3,970.00 | 38.38K |
| 2026-09-09 | KRW 4,160.00 | +3.61% | KRW 4,075.00 | KRW 4,205.00 | KRW 4,000.00 | 26.72K |
| 2026-09-08 | KRW 4,015.00 | -2.90% | KRW 4,145.00 | KRW 4,200.00 | KRW 4,015.00 | 32.12K |
| 2026-09-07 | KRW 4,135.00 | +0.36% | KRW 4,390.00 | KRW 4,390.00 | KRW 4,030.00 | 52.25K |
| 2026-09-04 | KRW 4,120.00 | +4.30% | KRW 4,000.00 | KRW 4,150.00 | KRW 3,915.00 | 22.70K |
| 2026-09-03 | KRW 3,950.00 | -1.00% | KRW 4,000.00 | KRW 4,195.00 | KRW 3,950.00 | 30.55K |
| 2026-09-02 | KRW 3,990.00 | -2.21% | KRW 4,040.00 | KRW 4,140.00 | KRW 3,980.00 | 23.64K |
| 2026-09-01 | KRW 4,080.00 | +1.12% | KRW 4,145.00 | KRW 4,200.00 | KRW 4,025.00 | 30.93K |
| 2026-08-31 | KRW 4,035.00 | -1.10% | KRW 4,080.00 | KRW 4,200.00 | KRW 4,000.00 | 27.20K |
| 2026-08-28 | KRW 4,080.00 | -2.63% | KRW 4,300.00 | KRW 4,340.00 | KRW 4,080.00 | 15.92K |
| 2026-08-27 | KRW 4,190.00 | +0.72% | KRW 4,160.00 | KRW 4,255.00 | KRW 4,110.00 | 5.67K |
| 2026-08-26 | KRW 4,160.00 | +0.36% | KRW 4,145.00 | KRW 4,175.00 | KRW 3,990.00 | 32.11K |
| 2026-08-25 | KRW 4,145.00 | +5.47% | KRW 4,000.00 | KRW 4,150.00 | KRW 3,790.00 | 40.96K |
| 2026-08-24 | KRW 3,930.00 | -1.38% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,805.00 | 26.75K |
| 2026-08-21 | KRW 3,985.00 | -0.62% | KRW 4,000.00 | KRW 4,005.00 | KRW 3,760.00 | 61.70K |
| 2026-08-20 | KRW 4,010.00 | +0.50% | KRW 4,035.00 | KRW 4,180.00 | KRW 3,935.00 | 63.43K |
| 2026-08-19 | KRW 3,990.00 | -6.12% | KRW 4,220.00 | KRW 4,270.00 | KRW 3,940.00 | 74.59K |
| 2026-08-18 | KRW 4,250.00 | -3.85% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,160.00 | 80.89K |
| 2026-08-14 | KRW 4,420.00 | -0.45% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,300.00 | 40.86K |
| 2026-08-13 | KRW 4,440.00 | -1.99% | KRW 4,485.00 | KRW 4,645.00 | KRW 4,350.00 | 77.59K |
| 2026-08-12 | KRW 4,530.00 | -1.63% | KRW 4,605.00 | KRW 4,605.00 | KRW 4,510.00 | 33.29K |
| 2026-08-11 | KRW 4,605.00 | -0.75% | KRW 4,650.00 | KRW 4,670.00 | KRW 4,545.00 | 24.66K |
| 2026-08-10 | KRW 4,640.00 | +6.06% | KRW 4,380.00 | KRW 4,650.00 | KRW 4,380.00 | 58.39K |
| 2026-08-07 | KRW 4,375.00 | +0.11% | KRW 4,375.00 | KRW 4,495.00 | KRW 4,245.00 | 58.62K |
| 2026-08-06 | KRW 4,370.00 | -0.34% | KRW 4,380.00 | KRW 4,480.00 | KRW 4,260.00 | 47.84K |
| 2026-08-05 | KRW 4,385.00 | +3.42% | KRW 4,285.00 | KRW 4,465.00 | KRW 4,200.00 | 88.12K |
| 2026-08-04 | KRW 4,240.00 | +7.61% | KRW 4,030.00 | KRW 4,285.00 | KRW 4,005.00 | 91.87K |
| 2026-08-03 | KRW 3,940.00 | +3.41% | KRW 3,650.00 | KRW 3,980.00 | KRW 3,650.00 | 85.30K |
| 2026-07-31 | KRW 3,810.00 | +3.39% | KRW 3,685.00 | KRW 3,950.00 | KRW 3,685.00 | 56.21K |
| 2026-07-30 | KRW 3,685.00 | +4.99% | KRW 3,510.00 | KRW 3,780.00 | KRW 3,415.00 | 46.12K |
| 2026-07-29 | KRW 3,510.00 | -6.77% | KRW 3,740.00 | KRW 3,920.00 | KRW 3,390.00 | 140.77K |
| 2026-07-28 | KRW 3,765.00 | -1.95% | KRW 3,805.00 | KRW 3,990.00 | KRW 3,730.00 | 50.49K |
| 2026-07-27 | KRW 3,840.00 | -1.03% | KRW 3,880.00 | KRW 3,980.00 | KRW 3,795.00 | 45.81K |
| 2026-07-24 | KRW 3,880.00 | +0.78% | KRW 3,850.00 | KRW 3,985.00 | KRW 3,775.00 | 73.08K |
| 2026-07-23 | KRW 3,850.00 | +6.21% | KRW 3,625.00 | KRW 3,885.00 | KRW 3,560.00 | 29.54K |
| 2026-07-22 | KRW 3,625.00 | -1.36% | KRW 3,675.00 | KRW 3,900.00 | KRW 3,620.00 | 54.76K |
| 2026-07-21 | KRW 3,675.00 | +1.66% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,515.00 | 56.88K |
| 2026-07-20 | KRW 3,615.00 | -3.34% | KRW 3,690.00 | KRW 3,800.00 | KRW 3,520.00 | 53.77K |
| 2026-07-16 | KRW 3,740.00 | -1.06% | KRW 3,780.00 | KRW 3,960.00 | KRW 3,670.00 | 38.76K |
| 2026-07-15 | KRW 3,780.00 | +5.29% | KRW 3,700.00 | KRW 3,900.00 | KRW 3,685.00 | 35.80K |
| 2026-07-14 | KRW 3,590.00 | -0.14% | KRW 3,500.00 | KRW 3,800.00 | KRW 3,450.00 | 83.87K |
| 2026-07-13 | KRW 3,595.00 | -5.77% | KRW 3,800.00 | KRW 3,975.00 | KRW 3,575.00 | 72.83K |
| 2026-07-10 | KRW 3,815.00 | +6.71% | KRW 3,575.00 | KRW 3,895.00 | KRW 3,575.00 | 48.84K |
| 2026-07-09 | KRW 3,575.00 | -0.14% | KRW 3,510.00 | KRW 3,685.00 | KRW 3,485.00 | 49.39K |
| 2026-07-08 | KRW 3,580.00 | -1.92% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,530.00 | 59.68K |
| 2026-07-07 | KRW 3,650.00 | +0.97% | KRW 3,550.00 | KRW 3,690.00 | KRW 3,535.00 | 84.01K |
| 2026-07-06 | KRW 3,615.00 | -0.69% | KRW 3,640.00 | KRW 3,985.00 | KRW 3,540.00 | 94.00K |
| 2026-07-03 | KRW 3,640.00 | +0.14% | KRW 3,635.00 | KRW 3,685.00 | KRW 3,440.00 | 58.29K |
| 2026-07-02 | KRW 3,635.00 | -4.34% | KRW 3,800.00 | KRW 3,820.00 | KRW 3,610.00 | 46.93K |
| 2026-07-01 | KRW 3,800.00 | +6.44% | KRW 3,600.00 | KRW 3,900.00 | KRW 3,465.00 | 88.41K |
| 2026-06-30 | KRW 3,570.00 | -2.06% | KRW 3,645.00 | KRW 3,750.00 | KRW 3,490.00 | 46.26K |
| 2026-06-29 | KRW 3,645.00 | +9.79% | KRW 3,350.00 | KRW 3,670.00 | KRW 3,350.00 | 85.90K |
| 2026-06-26 | KRW 3,320.00 | -3.91% | KRW 3,460.00 | KRW 3,540.00 | KRW 3,215.00 | 224.79K |
| 2026-06-25 | KRW 3,455.00 | -4.43% | KRW 3,615.00 | KRW 3,715.00 | KRW 3,450.00 | 89.55K |
| 2026-06-24 | KRW 3,615.00 | +2.99% | KRW 3,510.00 | KRW 3,700.00 | KRW 3,445.00 | 86.16K |
| 2026-06-23 | KRW 3,510.00 | -6.77% | KRW 3,765.00 | KRW 3,805.00 | KRW 3,475.00 | 209.39K |
| 2026-06-22 | KRW 3,765.00 | -1.05% | KRW 3,805.00 | KRW 3,880.00 | KRW 3,655.00 | 90.03K |
| 2026-06-19 | KRW 3,805.00 | -4.40% | KRW 4,005.00 | KRW 4,070.00 | KRW 3,760.00 | 172.76K |
| 2026-06-18 | KRW 3,980.00 | -5.24% | KRW 4,205.00 | KRW 4,245.00 | KRW 3,965.00 | 153.03K |
| 2026-06-17 | KRW 4,200.00 | -5.08% | KRW 4,400.00 | KRW 4,490.00 | KRW 4,150.00 | 358.57K |
| 2026-06-16 | KRW 4,425.00 | +8.46% | KRW 4,115.00 | KRW 5,300.00 | KRW 4,115.00 | 1.86M |
| 2026-06-15 | KRW 4,080.00 | -2.86% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,035.00 | 95.23K |
| 2026-06-12 | KRW 4,200.00 | -1.98% | KRW 4,325.00 | KRW 4,490.00 | KRW 4,200.00 | 158.04K |
| 2026-06-11 | KRW 4,285.00 | +9.31% | KRW 3,950.00 | KRW 4,400.00 | KRW 3,940.00 | 236.04K |
| 2026-06-10 | KRW 3,920.00 | -4.74% | KRW 4,235.00 | KRW 4,250.00 | KRW 3,905.00 | 108 |
| 2026-06-09 | KRW 4,115.00 | +6.19% | KRW 3,875.00 | KRW 4,175.00 | KRW 3,875.00 | 115.49K |
| 2026-06-08 | KRW 3,875.00 | -6.74% | KRW 4,055.00 | KRW 4,140.00 | KRW 3,810.00 | 217.97K |
| 2026-06-05 | KRW 4,155.00 | -5.46% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,130.00 | 155.27K |
| 2026-06-04 | KRW 4,395.00 | +2.45% | KRW 4,350.00 | KRW 4,590.00 | KRW 4,330.00 | 170.90K |
| 2026-06-02 | KRW 4,290.00 | -8.24% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,180.00 | 479.38K |
| 2026-06-01 | KRW 4,675.00 | -1.79% | KRW 4,765.00 | KRW 4,835.00 | KRW 4,315.00 | 320.74K |
| 2026-05-29 | KRW 4,760.00 | -4.13% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,700.00 | 315.87K |
| 2026-05-28 | KRW 4,965.00 | -2.84% | KRW 5,310.00 | KRW 5,310.00 | KRW 4,820.00 | 272.40K |
| 2026-05-27 | KRW 5,110.00 | -5.19% | KRW 5,390.00 | KRW 5,500.00 | KRW 5,060.00 | 364.84K |
| 2026-05-26 | KRW 5,390.00 | -7.39% | KRW 5,870.00 | KRW 5,900.00 | KRW 5,350.00 | 370.99K |
| 2026-05-22 | KRW 5,820.00 | +0.69% | KRW 5,790.00 | KRW 6,050.00 | KRW 5,710.00 | 320.74K |