Wavice, Inc. 289930
KRX · South Korea · Electronic Technology
KRW 8,440.00+340.00 (+4.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,100.00 | +1.50% | KRW 7,950.00 | KRW 8,170.00 | KRW 7,930.00 | 32.06K |
| 2026-09-30 | KRW 7,980.00 | -0.25% | KRW 8,000.00 | KRW 8,210.00 | KRW 7,950.00 | 33.40K |
| 2026-09-29 | KRW 8,000.00 | -1.60% | KRW 8,100.00 | KRW 8,130.00 | KRW 7,700.00 | 46.66K |
| 2026-09-28 | KRW 8,130.00 | +0.12% | KRW 8,200.00 | KRW 8,300.00 | KRW 8,020.00 | 48.74K |
| 2026-09-23 | KRW 8,120.00 | +1.75% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,950.00 | 33.68K |
| 2026-09-22 | KRW 7,980.00 | +3.23% | KRW 7,800.00 | KRW 8,190.00 | KRW 7,760.00 | 75.47K |
| 2026-09-21 | KRW 7,730.00 | -0.51% | KRW 7,930.00 | KRW 8,030.00 | KRW 7,590.00 | 46.88K |
| 2026-09-18 | KRW 7,770.00 | -0.13% | KRW 7,850.00 | KRW 8,020.00 | KRW 7,690.00 | 89.53K |
| 2026-09-17 | KRW 7,780.00 | +7.31% | KRW 7,330.00 | KRW 8,000.00 | KRW 7,330.00 | 147.20K |
| 2026-09-16 | KRW 7,250.00 | -2.42% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,160.00 | 107.23K |
| 2026-09-15 | KRW 7,430.00 | +7.06% | KRW 7,250.00 | KRW 8,890.00 | KRW 7,240.00 | 919.61K |
| 2026-09-14 | KRW 6,940.00 | 0.00% | KRW 6,940.00 | KRW 7,210.00 | KRW 6,820.00 | 32.45K |
| 2026-09-11 | KRW 6,940.00 | -2.53% | KRW 7,120.00 | KRW 7,200.00 | KRW 6,920.00 | 26.25K |
| 2026-09-10 | KRW 7,120.00 | +3.49% | KRW 6,880.00 | KRW 7,190.00 | KRW 6,730.00 | 38.65K |
| 2026-09-09 | KRW 6,880.00 | -0.29% | KRW 6,910.00 | KRW 7,150.00 | KRW 6,820.00 | 48.66K |
| 2026-09-08 | KRW 6,900.00 | -1.57% | KRW 7,010.00 | KRW 7,195.00 | KRW 6,820.00 | 43.22K |
| 2026-09-07 | KRW 7,010.00 | +2.19% | KRW 6,900.00 | KRW 7,070.00 | KRW 6,770.00 | 55.38K |
| 2026-09-04 | KRW 6,860.00 | +7.52% | KRW 6,490.00 | KRW 6,860.00 | KRW 6,380.00 | 51.50K |
| 2026-09-03 | KRW 6,380.00 | -1.54% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,350.00 | 54.99K |
| 2026-09-02 | KRW 6,480.00 | -2.85% | KRW 6,620.00 | KRW 6,800.00 | KRW 6,420.00 | 26.73K |
| 2026-09-01 | KRW 6,670.00 | +0.76% | KRW 6,680.00 | KRW 6,740.00 | KRW 6,490.00 | 44.44K |
| 2026-08-31 | KRW 6,620.00 | -0.75% | KRW 6,670.00 | KRW 6,710.00 | KRW 6,370.00 | 40.47K |
| 2026-08-28 | KRW 6,670.00 | -1.19% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,380.00 | 21.73K |
| 2026-08-27 | KRW 6,750.00 | -1.46% | KRW 6,850.00 | KRW 6,970.00 | KRW 6,750.00 | 28.33K |
| 2026-08-26 | KRW 6,850.00 | +4.90% | KRW 6,530.00 | KRW 6,890.00 | KRW 6,400.00 | 47.76K |
| 2026-08-25 | KRW 6,530.00 | +0.62% | KRW 6,490.00 | KRW 6,620.00 | KRW 6,160.00 | 30.61K |
| 2026-08-24 | KRW 6,490.00 | +1.88% | KRW 6,370.00 | KRW 6,630.00 | KRW 6,330.00 | 37.96K |
| 2026-08-21 | KRW 6,370.00 | -4.78% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,300.00 | 95.22K |
| 2026-08-20 | KRW 6,690.00 | -0.45% | KRW 6,740.00 | KRW 6,970.00 | KRW 6,600.00 | 72.00K |
| 2026-08-19 | KRW 6,720.00 | -2.61% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,620.00 | 64.66K |
| 2026-08-18 | KRW 6,900.00 | -3.09% | KRW 7,490.00 | KRW 7,490.00 | KRW 6,750.00 | 90.43K |
| 2026-08-14 | KRW 7,120.00 | -3.52% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,060.00 | 125.23K |
| 2026-08-13 | KRW 7,380.00 | -0.14% | KRW 7,450.00 | KRW 7,640.00 | KRW 7,360.00 | 119.74K |
| 2026-08-12 | KRW 7,390.00 | +1.09% | KRW 7,330.00 | KRW 7,480.00 | KRW 7,120.00 | 65.68K |
| 2026-08-11 | KRW 7,310.00 | -0.27% | KRW 7,330.00 | KRW 7,470.00 | KRW 7,170.00 | 41.97K |
| 2026-08-10 | KRW 7,330.00 | +5.01% | KRW 7,150.00 | KRW 7,580.00 | KRW 7,140.00 | 66.75K |
| 2026-08-07 | KRW 6,980.00 | -0.57% | KRW 7,020.00 | KRW 7,150.00 | KRW 6,700.00 | 81.88K |
| 2026-08-06 | KRW 7,020.00 | -4.36% | KRW 7,300.00 | KRW 7,390.00 | KRW 6,970.00 | 43.83K |
| 2026-08-05 | KRW 7,340.00 | +4.56% | KRW 7,190.00 | KRW 7,430.00 | KRW 7,120.00 | 87.91K |
| 2026-08-04 | KRW 7,020.00 | +6.36% | KRW 6,800.00 | KRW 7,020.00 | KRW 6,740.00 | 64.53K |
| 2026-08-03 | KRW 6,600.00 | +0.76% | KRW 6,550.00 | KRW 6,830.00 | KRW 6,250.00 | 69.83K |
| 2026-07-31 | KRW 6,550.00 | +9.17% | KRW 6,180.00 | KRW 6,570.00 | KRW 6,180.00 | 122.66K |
| 2026-07-30 | KRW 6,000.00 | +2.92% | KRW 5,790.00 | KRW 6,130.00 | KRW 5,770.00 | 71.58K |
| 2026-07-29 | KRW 5,830.00 | -10.03% | KRW 6,790.00 | KRW 6,790.00 | KRW 5,630.00 | 129.14K |
| 2026-07-28 | KRW 6,480.00 | -7.69% | KRW 6,880.00 | KRW 6,900.00 | KRW 6,310.00 | 118.02K |
| 2026-07-27 | KRW 7,020.00 | -2.77% | KRW 7,220.00 | KRW 7,450.00 | KRW 6,900.00 | 57.15K |
| 2026-07-24 | KRW 7,220.00 | +0.28% | KRW 7,200.00 | KRW 7,470.00 | KRW 7,010.00 | 59.15K |
| 2026-07-23 | KRW 7,200.00 | +5.11% | KRW 7,050.00 | KRW 7,220.00 | KRW 6,850.00 | 56.68K |
| 2026-07-22 | KRW 6,850.00 | -2.84% | KRW 7,240.00 | KRW 7,400.00 | KRW 6,790.00 | 111.95K |
| 2026-07-21 | KRW 7,050.00 | +0.28% | KRW 7,240.00 | KRW 7,280.00 | KRW 6,820.00 | 144.03K |
| 2026-07-20 | KRW 7,030.00 | -9.17% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,000.00 | 113.18K |
| 2026-07-16 | KRW 7,740.00 | -2.03% | KRW 7,900.00 | KRW 8,290.00 | KRW 7,490.00 | 59.05K |
| 2026-07-15 | KRW 7,900.00 | +7.63% | KRW 7,510.00 | KRW 8,000.00 | KRW 7,510.00 | 34.93K |
| 2026-07-14 | KRW 7,340.00 | -1.74% | KRW 7,470.00 | KRW 7,830.00 | KRW 7,000.00 | 101.57K |
| 2026-07-13 | KRW 7,470.00 | -11.07% | KRW 8,400.00 | KRW 8,580.00 | KRW 7,450.00 | 100.81K |
| 2026-07-10 | KRW 8,400.00 | +15.70% | KRW 7,300.00 | KRW 8,870.00 | KRW 7,300.00 | 87.73K |
| 2026-07-09 | KRW 7,260.00 | +1.82% | KRW 7,140.00 | KRW 7,590.00 | KRW 7,120.00 | 43.84K |
| 2026-07-08 | KRW 7,130.00 | -8.94% | KRW 7,830.00 | KRW 7,890.00 | KRW 7,120.00 | 102.92K |
| 2026-07-07 | KRW 7,830.00 | -4.63% | KRW 8,210.00 | KRW 8,450.00 | KRW 7,680.00 | 91.27K |
| 2026-07-06 | KRW 8,210.00 | -1.08% | KRW 8,310.00 | KRW 8,570.00 | KRW 7,950.00 | 50.36K |
| 2026-07-03 | KRW 8,300.00 | +3.88% | KRW 7,990.00 | KRW 8,380.00 | KRW 7,660.00 | 77.69K |
| 2026-07-02 | KRW 7,990.00 | -8.69% | KRW 9,000.00 | KRW 9,000.00 | KRW 7,980.00 | 103.72K |
| 2026-07-01 | KRW 8,750.00 | +2.34% | KRW 8,550.00 | KRW 9,000.00 | KRW 8,400.00 | 56.37K |
| 2026-06-30 | KRW 8,550.00 | -3.61% | KRW 9,000.00 | KRW 9,060.00 | KRW 8,510.00 | 43.55K |
| 2026-06-29 | KRW 8,870.00 | +8.70% | KRW 8,180.00 | KRW 8,990.00 | KRW 7,980.00 | 76.90K |
| 2026-06-26 | KRW 8,160.00 | -5.77% | KRW 8,500.00 | KRW 8,920.00 | KRW 7,970.00 | 114.82K |
| 2026-06-25 | KRW 8,660.00 | -2.37% | KRW 9,260.00 | KRW 9,260.00 | KRW 8,620.00 | 66.42K |
| 2026-06-24 | KRW 8,870.00 | +1.84% | KRW 8,660.00 | KRW 9,130.00 | KRW 8,500.00 | 61.69K |
| 2026-06-23 | KRW 8,710.00 | -6.94% | KRW 9,400.00 | KRW 9,400.00 | KRW 8,650.00 | 174.41K |
| 2026-06-22 | KRW 9,360.00 | -6.87% | KRW 10,250.00 | KRW 10,500.00 | KRW 9,150.00 | 153.38K |
| 2026-06-19 | KRW 10,050.00 | -2.33% | KRW 10,310.00 | KRW 10,320.00 | KRW 9,770.00 | 112.89K |
| 2026-06-18 | KRW 10,290.00 | -6.62% | KRW 11,020.00 | KRW 11,270.00 | KRW 10,220.00 | 99.85K |
| 2026-06-17 | KRW 11,020.00 | -2.04% | KRW 11,260.00 | KRW 11,630.00 | KRW 10,830.00 | 56.45K |
| 2026-06-16 | KRW 11,250.00 | +3.59% | KRW 11,290.00 | KRW 12,400.00 | KRW 11,070.00 | 205.38K |
| 2026-06-15 | KRW 10,860.00 | -5.07% | KRW 11,700.00 | KRW 11,900.00 | KRW 10,620.00 | 188.32K |
| 2026-06-12 | KRW 11,440.00 | +7.22% | KRW 10,810.00 | KRW 11,910.00 | KRW 10,760.00 | 135.96K |
| 2026-06-11 | KRW 10,670.00 | +1.91% | KRW 10,470.00 | KRW 10,670.00 | KRW 10,100.00 | 77.74K |
| 2026-06-10 | KRW 10,470.00 | -1.13% | KRW 10,600.00 | KRW 11,200.00 | KRW 10,020.00 | 31 |
| 2026-06-09 | KRW 10,590.00 | +6.22% | KRW 10,100.00 | KRW 10,970.00 | KRW 10,100.00 | 225.26K |
| 2026-06-08 | KRW 9,970.00 | -10.82% | KRW 9,740.00 | KRW 10,670.00 | KRW 9,740.00 | 133.35K |
| 2026-06-05 | KRW 11,180.00 | -5.73% | KRW 11,750.00 | KRW 11,860.00 | KRW 10,940.00 | 103.00K |
| 2026-06-04 | KRW 11,860.00 | +2.24% | KRW 11,600.00 | KRW 12,300.00 | KRW 11,500.00 | 122.92K |
| 2026-06-02 | KRW 11,600.00 | -2.27% | KRW 11,860.00 | KRW 12,090.00 | KRW 11,110.00 | 148.44K |
| 2026-06-01 | KRW 11,870.00 | -4.96% | KRW 12,490.00 | KRW 12,830.00 | KRW 11,670.00 | 238.40K |
| 2026-05-29 | KRW 12,490.00 | -5.16% | KRW 13,190.00 | KRW 13,240.00 | KRW 12,110.00 | 186.40K |
| 2026-05-28 | KRW 13,170.00 | -5.32% | KRW 14,020.00 | KRW 14,100.00 | KRW 12,670.00 | 201.80K |
| 2026-05-27 | KRW 13,910.00 | -3.27% | KRW 14,400.00 | KRW 14,600.00 | KRW 13,620.00 | 233.31K |
| 2026-05-26 | KRW 14,380.00 | -0.35% | KRW 14,600.00 | KRW 16,360.00 | KRW 14,210.00 | 641.33K |
| 2026-05-22 | KRW 14,430.00 | +2.12% | KRW 14,140.00 | KRW 15,120.00 | KRW 14,140.00 | 138.89K |
| 2026-05-21 | KRW 14,130.00 | +0.93% | KRW 14,480.00 | KRW 14,930.00 | KRW 14,100.00 | 167.52K |