Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 3,655.00
-105.00 (-2.79%)
At close: Nov 13, 2026
Wave Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,140.00 | 4,140.00 | 3,630.00 | 3,655.00 | 3,655.00 | -2.79% | 40,291 |
| Nov 12, 2026 | 3,755.00 | 3,840.00 | 3,715.00 | 3,760.00 | 3,760.00 | -1.96% | 20,918 |
| Nov 11, 2026 | 3,790.00 | 3,945.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1.19% | 16,130 |
| Nov 10, 2026 | 3,750.00 | 4,000.00 | 3,735.00 | 3,790.00 | 3,790.00 | 1.47% | 80,947 |
| Nov 9, 2026 | 3,700.00 | 3,920.00 | 3,640.00 | 3,735.00 | 3,735.00 | 1.22% | 42,198 |
| Nov 6, 2026 | 3,700.00 | 3,800.00 | 3,645.00 | 3,690.00 | 3,690.00 | -4.53% | 59,252 |
| Nov 5, 2026 | 4,120.00 | 4,135.00 | 3,855.00 | 3,865.00 | 3,865.00 | -6.42% | 54,554 |
| Nov 4, 2026 | 4,165.00 | 4,295.00 | 3,985.00 | 4,130.00 | 4,130.00 | 2.35% | 45,974 |
| Nov 3, 2026 | 4,030.00 | 4,235.00 | 4,000.00 | 4,035.00 | 4,035.00 | -4.72% | 47,215 |
| Nov 2, 2026 | 4,315.00 | 4,500.00 | 4,150.00 | 4,235.00 | 4,235.00 | -1.85% | 47,337 |
| Oct 30, 2026 | 4,420.00 | 4,585.00 | 4,265.00 | 4,315.00 | 4,315.00 | -4.00% | 145,456 |
| Oct 29, 2026 | 4,625.00 | 4,695.00 | 4,495.00 | 4,495.00 | 4,495.00 | -2.71% | 31,191 |
| Oct 28, 2026 | 4,610.00 | 4,700.00 | 4,550.00 | 4,620.00 | 4,620.00 | -0.65% | 43,886 |
| Oct 27, 2026 | 4,640.00 | 4,805.00 | 4,505.00 | 4,650.00 | 4,650.00 | -0.21% | 28,961 |
| Oct 26, 2026 | 4,720.00 | 4,890.00 | 4,645.00 | 4,660.00 | 4,660.00 | -1.27% | 105,811 |
| Oct 23, 2026 | 4,850.00 | 4,850.00 | 4,550.00 | 4,720.00 | 4,720.00 | -0.84% | 74,949 |
| Oct 22, 2026 | 5,050.00 | 5,050.00 | 4,660.00 | 4,760.00 | 4,760.00 | -1.24% | 115,257 |
| Oct 21, 2026 | 4,945.00 | 4,970.00 | 4,720.00 | 4,820.00 | 4,820.00 | -2.53% | 63,796 |
| Oct 20, 2026 | 5,040.00 | 5,340.00 | 4,750.00 | 4,945.00 | 4,945.00 | -0.20% | 155,828 |
| Oct 19, 2026 | 4,425.00 | 4,965.00 | 4,405.00 | 4,955.00 | 4,955.00 | 11.98% | 164,732 |
| Oct 16, 2026 | 4,345.00 | 4,600.00 | 4,310.00 | 4,425.00 | 4,425.00 | 3.03% | 157,218 |
| Oct 15, 2026 | 4,450.00 | 4,450.00 | 4,255.00 | 4,295.00 | 4,295.00 | -4.98% | 41,597 |
| Oct 14, 2026 | 4,490.00 | 4,670.00 | 4,410.00 | 4,520.00 | 4,520.00 | 0.44% | 26,921 |
| Oct 13, 2026 | 4,435.00 | 4,515.00 | 4,255.00 | 4,500.00 | 4,500.00 | 1.35% | 62,366 |
| Oct 12, 2026 | 4,590.00 | 4,625.00 | 4,400.00 | 4,440.00 | 4,440.00 | -3.58% | 37,192 |
| Oct 8, 2026 | 4,450.00 | 4,770.00 | 4,450.00 | 4,605.00 | 4,605.00 | 2.79% | 31,866 |
| Oct 7, 2026 | 4,695.00 | 4,695.00 | 4,420.00 | 4,480.00 | 4,480.00 | -0.88% | 29,535 |
| Oct 6, 2026 | 4,735.00 | 4,780.00 | 4,515.00 | 4,520.00 | 4,520.00 | -2.90% | 27,696 |
| Oct 2, 2026 | 4,500.00 | 4,755.00 | 4,500.00 | 4,655.00 | 4,655.00 | 2.31% | 54,127 |
| Oct 1, 2026 | 4,360.00 | 4,675.00 | 4,310.00 | 4,550.00 | 4,550.00 | 3.64% | 47,052 |
| Sep 30, 2026 | 4,365.00 | 4,450.00 | 4,320.00 | 4,390.00 | 4,390.00 | 1.86% | 40,854 |
| Sep 29, 2026 | 4,400.00 | 4,400.00 | 4,215.00 | 4,310.00 | 4,310.00 | 0.47% | 32,338 |
| Sep 28, 2026 | 4,250.00 | 4,390.00 | 4,140.00 | 4,290.00 | 4,290.00 | 0.94% | 33,619 |
| Sep 23, 2026 | 4,110.00 | 4,325.00 | 4,080.00 | 4,250.00 | 4,250.00 | 3.28% | 42,291 |
| Sep 22, 2026 | 4,265.00 | 4,345.00 | 4,100.00 | 4,115.00 | 4,115.00 | -2.49% | 31,885 |
| Sep 21, 2026 | 4,435.00 | 4,480.00 | 4,220.00 | 4,220.00 | 4,220.00 | -2.65% | 28,611 |
| Sep 18, 2026 | 4,350.00 | 4,400.00 | 4,255.00 | 4,335.00 | 4,335.00 | 2.24% | 45,178 |
| Sep 17, 2026 | 4,300.00 | 4,400.00 | 4,195.00 | 4,240.00 | 4,240.00 | -0.24% | 31,206 |
| Sep 16, 2026 | 4,205.00 | 4,300.00 | 4,165.00 | 4,250.00 | 4,250.00 | 3.41% | 45,373 |
| Sep 15, 2026 | 4,100.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 20,504 |
| Sep 14, 2026 | 4,050.00 | 4,185.00 | 3,995.00 | 4,100.00 | 4,100.00 | 1.11% | 38,236 |
| Sep 11, 2026 | 4,015.00 | 4,170.00 | 4,015.00 | 4,055.00 | 4,055.00 | -1.10% | 33,100 |
| Sep 10, 2026 | 4,295.00 | 4,295.00 | 3,970.00 | 4,100.00 | 4,100.00 | -1.44% | 38,382 |
| Sep 9, 2026 | 4,075.00 | 4,205.00 | 4,000.00 | 4,160.00 | 4,160.00 | 3.61% | 26,664 |
| Sep 8, 2026 | 4,145.00 | 4,200.00 | 4,015.00 | 4,015.00 | 4,015.00 | -2.90% | 32,116 |
| Sep 7, 2026 | 4,390.00 | 4,390.00 | 4,030.00 | 4,135.00 | 4,135.00 | 0.36% | 52,252 |
| Sep 4, 2026 | 4,000.00 | 4,150.00 | 3,915.00 | 4,120.00 | 4,120.00 | 4.30% | 22,697 |
| Sep 3, 2026 | 4,000.00 | 4,195.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.00% | 30,547 |
| Sep 2, 2026 | 4,040.00 | 4,140.00 | 3,980.00 | 3,990.00 | 3,990.00 | -2.21% | 23,637 |
| Sep 1, 2026 | 4,145.00 | 4,200.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1.12% | 30,933 |