Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 8,270.00
-140.00 (-1.66%)
At close: May 11, 2026
Wave Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,410.00 | 8,820.00 | 8,180.00 | 8,270.00 | 8,270.00 | -1.66% | 358,620 |
| May 8, 2026 | 8,850.00 | 9,100.00 | 8,200.00 | 8,410.00 | 8,410.00 | -4.97% | 372,774 |
| May 7, 2026 | 9,300.00 | 9,500.00 | 8,700.00 | 8,850.00 | 8,850.00 | -7.62% | 497,508 |
| May 6, 2026 | 9,300.00 | 9,660.00 | 8,940.00 | 9,580.00 | 9,580.00 | 3.12% | 470,555 |
| May 4, 2026 | 9,510.00 | 9,550.00 | 8,920.00 | 9,290.00 | 9,290.00 | -1.38% | 523,103 |
| Apr 30, 2026 | 9,380.00 | 10,020.00 | 9,220.00 | 9,420.00 | 9,420.00 | 0.86% | 358,147 |
| Apr 29, 2026 | 9,320.00 | 9,660.00 | 8,900.00 | 9,340.00 | 9,340.00 | 0.97% | 303,177 |
| Apr 28, 2026 | 9,000.00 | 9,360.00 | 8,370.00 | 9,250.00 | 9,250.00 | 1.20% | 416,545 |
| Apr 27, 2026 | 9,400.00 | 9,650.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.45% | 303,956 |
| Apr 24, 2026 | 9,130.00 | 9,630.00 | 8,950.00 | 9,370.00 | 9,370.00 | 2.85% | 402,561 |
| Apr 23, 2026 | 9,900.00 | 9,900.00 | 8,500.00 | 9,110.00 | 9,110.00 | -9.44% | 795,827 |
| Apr 22, 2026 | 9,860.00 | 12,150.00 | 9,350.00 | 10,060.00 | 10,060.00 | 7.59% | 2,723,366 |
| Apr 21, 2026 | 9,540.00 | 9,580.00 | 8,720.00 | 9,350.00 | 9,350.00 | -3.01% | 532,896 |
| Apr 20, 2026 | 9,300.00 | 10,200.00 | 9,180.00 | 9,640.00 | 9,640.00 | 6.28% | 800,586 |
| Apr 17, 2026 | 8,460.00 | 9,410.00 | 8,400.00 | 9,070.00 | 9,070.00 | 8.10% | 952,347 |
| Apr 16, 2026 | 10,790.00 | 10,790.00 | 8,130.00 | 8,390.00 | 8,390.00 | -20.85% | 1,509,430 |
| Apr 15, 2026 | 9,840.00 | 10,740.00 | 9,060.00 | 10,600.00 | 10,600.00 | 7.72% | 2,990,434 |
| Apr 14, 2026 | 9,930.00 | 10,410.00 | 8,950.00 | 9,840.00 | 9,840.00 | -3.05% | 3,729,681 |
| Apr 13, 2026 | 8,910.00 | 10,150.00 | 8,700.00 | 10,150.00 | 10,150.00 | 29.96% | 7,473,342 |
| Apr 10, 2026 | 6,300.00 | 7,810.00 | 6,020.00 | 7,810.00 | 7,810.00 | 29.95% | 2,673,542 |
| Apr 9, 2026 | 5,530.00 | 6,150.00 | 5,350.00 | 6,010.00 | 6,010.00 | 8.88% | 448,154 |
| Apr 8, 2026 | 5,560.00 | 5,780.00 | 5,250.00 | 5,520.00 | 5,520.00 | -0.54% | 237,816 |
| Apr 7, 2026 | 6,020.00 | 6,060.00 | 5,420.00 | 5,550.00 | 5,550.00 | -9.90% | 184,968 |
| Apr 6, 2026 | 5,850.00 | 6,300.00 | 5,280.00 | 6,160.00 | 6,160.00 | 5.30% | 558,138 |
| Apr 3, 2026 | 5,990.00 | 6,000.00 | 5,500.00 | 5,850.00 | 5,850.00 | 10.59% | 648,632 |
| Apr 2, 2026 | 5,330.00 | 5,730.00 | 5,160.00 | 5,290.00 | 5,290.00 | -0.19% | 553,051 |
| Apr 1, 2026 | 4,940.00 | 5,420.00 | 4,770.00 | 5,300.00 | 5,300.00 | 13.73% | 306,003 |
| Mar 31, 2026 | 4,995.00 | 5,060.00 | 4,510.00 | 4,660.00 | 4,660.00 | -6.05% | 175,008 |
| Mar 30, 2026 | 4,930.00 | 5,380.00 | 4,780.00 | 4,960.00 | 4,960.00 | -0.60% | 261,890 |
| Mar 27, 2026 | 5,050.00 | 5,060.00 | 4,760.00 | 4,990.00 | 4,990.00 | -1.19% | 71,936 |
| Mar 26, 2026 | 5,460.00 | 5,490.00 | 5,040.00 | 5,050.00 | 5,050.00 | -6.48% | 189,539 |
| Mar 25, 2026 | 5,050.00 | 5,500.00 | 5,040.00 | 5,400.00 | 5,400.00 | 9.53% | 439,655 |
| Mar 24, 2026 | 4,710.00 | 5,000.00 | 4,710.00 | 4,930.00 | 4,930.00 | 5.01% | 117,310 |
| Mar 23, 2026 | 4,915.00 | 4,915.00 | 4,655.00 | 4,695.00 | 4,695.00 | -4.48% | 231,966 |
| Mar 20, 2026 | 4,995.00 | 5,030.00 | 4,845.00 | 4,915.00 | 4,915.00 | -2.29% | 190,269 |
| Mar 19, 2026 | 5,350.00 | 5,420.00 | 4,975.00 | 5,030.00 | 5,030.00 | -2.33% | 219,247 |
| Mar 18, 2026 | 5,200.00 | 5,470.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.19% | 273,441 |
| Mar 17, 2026 | 5,480.00 | 5,520.00 | 5,140.00 | 5,160.00 | 5,160.00 | -5.84% | 357,062 |
| Mar 16, 2026 | 5,100.00 | 5,860.00 | 4,972.00 | 5,480.00 | 5,480.00 | 15.98% | 1,131,055 |
| Mar 13, 2026 | 4,895.00 | 4,930.00 | 4,650.00 | 4,725.00 | 4,725.00 | -4.16% | 181,991 |
| Mar 12, 2026 | 5,360.00 | 5,370.00 | 4,900.00 | 4,930.00 | 4,930.00 | -5.56% | 259,248 |
| Mar 11, 2026 | 5,170.00 | 5,280.00 | 4,980.00 | 5,220.00 | 5,220.00 | 0.38% | 283,807 |
| Mar 10, 2026 | 5,400.00 | 5,540.00 | 5,030.00 | 5,200.00 | 5,200.00 | -7.14% | 309,009 |
| Mar 9, 2026 | 6,450.00 | 6,590.00 | 5,580.00 | 5,600.00 | 5,600.00 | -6.51% | 727,713 |
| Mar 6, 2026 | 5,470.00 | 6,080.00 | 5,050.00 | 5,990.00 | 5,990.00 | 23.12% | 1,615,536 |
| Mar 5, 2026 | 4,975.00 | 4,975.00 | 4,385.00 | 4,865.00 | 4,865.00 | 11.07% | 146,133 |
| Mar 4, 2026 | 5,000.00 | 5,400.00 | 4,200.00 | 4,380.00 | 4,380.00 | -7.30% | 414,468 |
| Mar 3, 2026 | 4,695.00 | 5,070.00 | 4,630.00 | 4,725.00 | 4,725.00 | 5.00% | 290,919 |
| Feb 27, 2026 | 4,660.00 | 4,715.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.43% | 64,026 |
| Feb 26, 2026 | 4,640.00 | 4,945.00 | 4,555.00 | 4,660.00 | 4,660.00 | 0.54% | 65,651 |