Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 4,760.00
-205.00 (-4.13%)
At close: May 29, 2026
Wave Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,030.00 | 5,070.00 | 4,700.00 | 4,760.00 | 4,760.00 | -4.13% | 315,654 |
| May 28, 2026 | 5,310.00 | 5,310.00 | 4,820.00 | 4,965.00 | 4,965.00 | -2.84% | 272,255 |
| May 27, 2026 | 5,390.00 | 5,500.00 | 5,060.00 | 5,110.00 | 5,110.00 | -5.19% | 364,347 |
| May 26, 2026 | 5,870.00 | 5,900.00 | 5,350.00 | 5,390.00 | 5,390.00 | -7.39% | 368,072 |
| May 22, 2026 | 5,790.00 | 6,050.00 | 5,710.00 | 5,820.00 | 5,820.00 | 0.69% | 318,521 |
| May 21, 2026 | 5,750.00 | 5,900.00 | 5,650.00 | 5,780.00 | 5,780.00 | 2.30% | 247,143 |
| May 20, 2026 | 5,950.00 | 5,960.00 | 5,330.00 | 5,650.00 | 5,650.00 | -4.07% | 450,533 |
| May 19, 2026 | 6,150.00 | 6,260.00 | 5,700.00 | 5,890.00 | 5,890.00 | -3.44% | 397,155 |
| May 18, 2026 | 6,400.00 | 6,400.00 | 5,950.00 | 6,100.00 | 6,100.00 | -4.69% | 499,952 |
| May 15, 2026 | 6,820.00 | 6,850.00 | 6,200.00 | 6,400.00 | 6,400.00 | -4.19% | 848,331 |
| May 14, 2026 | 7,550.00 | 7,550.00 | 6,630.00 | 6,680.00 | 6,680.00 | -8.99% | 672,524 |
| May 13, 2026 | 7,800.00 | 7,800.00 | 7,200.00 | 7,340.00 | 7,340.00 | -5.90% | 383,114 |
| May 12, 2026 | 8,370.00 | 8,500.00 | 7,380.00 | 7,800.00 | 7,800.00 | -5.68% | 645,890 |
| 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% | 374,681 |
| May 7, 2026 | 9,300.00 | 9,500.00 | 8,700.00 | 8,850.00 | 8,850.00 | -7.62% | 501,318 |
| 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% | 358,752 |
| Apr 29, 2026 | 9,320.00 | 9,660.00 | 8,900.00 | 9,340.00 | 9,340.00 | 0.97% | 305,363 |
| Apr 28, 2026 | 9,000.00 | 9,360.00 | 8,370.00 | 9,250.00 | 9,250.00 | 1.20% | 417,943 |
| Apr 27, 2026 | 9,400.00 | 9,650.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.45% | 304,895 |
| 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% | 800,264 |
| Apr 22, 2026 | 9,860.00 | 12,150.00 | 9,350.00 | 10,060.00 | 10,060.00 | 7.59% | 2,757,700 |
| Apr 21, 2026 | 9,540.00 | 9,580.00 | 8,720.00 | 9,350.00 | 9,350.00 | -3.01% | 540,632 |
| Apr 20, 2026 | 9,300.00 | 10,200.00 | 9,180.00 | 9,640.00 | 9,640.00 | 6.28% | 812,654 |
| Apr 17, 2026 | 8,460.00 | 9,410.00 | 8,400.00 | 9,070.00 | 9,070.00 | 8.10% | 954,416 |
| Apr 16, 2026 | 10,790.00 | 10,790.00 | 8,130.00 | 8,390.00 | 8,390.00 | -20.85% | 1,521,037 |
| Apr 15, 2026 | 9,840.00 | 10,740.00 | 9,060.00 | 10,600.00 | 10,600.00 | 7.72% | 3,030,509 |
| Apr 14, 2026 | 9,930.00 | 10,410.00 | 8,950.00 | 9,840.00 | 9,840.00 | -3.05% | 3,751,914 |
| Apr 13, 2026 | 8,910.00 | 10,150.00 | 8,700.00 | 10,150.00 | 10,150.00 | 29.96% | 7,495,809 |
| Apr 10, 2026 | 6,300.00 | 7,810.00 | 6,020.00 | 7,810.00 | 7,810.00 | 29.95% | 2,680,286 |
| Apr 9, 2026 | 5,530.00 | 6,150.00 | 5,350.00 | 6,010.00 | 6,010.00 | 8.88% | 450,792 |
| Apr 8, 2026 | 5,560.00 | 5,780.00 | 5,250.00 | 5,520.00 | 5,520.00 | -0.54% | 238,175 |
| Apr 7, 2026 | 6,020.00 | 6,060.00 | 5,420.00 | 5,550.00 | 5,550.00 | -9.90% | 185,502 |
| 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% | 649,784 |
| Apr 2, 2026 | 5,330.00 | 5,730.00 | 5,160.00 | 5,290.00 | 5,290.00 | -0.19% | 553,182 |
| Apr 1, 2026 | 4,940.00 | 5,420.00 | 4,770.00 | 5,300.00 | 5,300.00 | 13.73% | 306,397 |
| Mar 31, 2026 | 4,995.00 | 5,060.00 | 4,510.00 | 4,660.00 | 4,660.00 | -6.05% | 175,211 |
| Mar 30, 2026 | 4,930.00 | 5,380.00 | 4,780.00 | 4,960.00 | 4,960.00 | -0.60% | 262,076 |
| Mar 27, 2026 | 5,050.00 | 5,060.00 | 4,760.00 | 4,990.00 | 4,990.00 | -1.19% | 72,417 |
| Mar 26, 2026 | 5,460.00 | 5,490.00 | 5,040.00 | 5,050.00 | 5,050.00 | -6.48% | 189,709 |
| Mar 25, 2026 | 5,050.00 | 5,500.00 | 5,040.00 | 5,400.00 | 5,400.00 | 9.53% | 442,728 |
| Mar 24, 2026 | 4,710.00 | 5,000.00 | 4,710.00 | 4,930.00 | 4,930.00 | 5.01% | 119,596 |
| 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% | 190,516 |
| 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% | 274,617 |