Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 3,810.00
+125.00 (3.39%)
At close: Jul 31, 2026
Wave Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,685.00 | 3,950.00 | 3,685.00 | 3,810.00 | 3,810.00 | 3.39% | 56,208 |
| Jul 30, 2026 | 3,510.00 | 3,780.00 | 3,415.00 | 3,685.00 | 3,685.00 | 4.99% | 46,117 |
| Jul 29, 2026 | 3,740.00 | 3,920.00 | 3,390.00 | 3,510.00 | 3,510.00 | -6.77% | 140,768 |
| Jul 28, 2026 | 3,805.00 | 3,990.00 | 3,730.00 | 3,765.00 | 3,765.00 | -1.95% | 50,485 |
| Jul 27, 2026 | 3,880.00 | 3,980.00 | 3,795.00 | 3,840.00 | 3,840.00 | -1.03% | 45,809 |
| Jul 24, 2026 | 3,850.00 | 3,985.00 | 3,775.00 | 3,880.00 | 3,880.00 | 0.78% | 73,075 |
| Jul 23, 2026 | 3,625.00 | 3,885.00 | 3,560.00 | 3,850.00 | 3,850.00 | 6.21% | 29,541 |
| Jul 22, 2026 | 3,675.00 | 3,900.00 | 3,620.00 | 3,625.00 | 3,625.00 | -1.36% | 54,632 |
| Jul 21, 2026 | 3,785.00 | 3,785.00 | 3,515.00 | 3,675.00 | 3,675.00 | 1.66% | 56,881 |
| Jul 20, 2026 | 3,690.00 | 3,800.00 | 3,520.00 | 3,615.00 | 3,615.00 | -3.34% | 53,774 |
| Jul 16, 2026 | 3,780.00 | 3,960.00 | 3,670.00 | 3,740.00 | 3,740.00 | -1.06% | 37,959 |
| Jul 15, 2026 | 3,700.00 | 3,900.00 | 3,685.00 | 3,780.00 | 3,780.00 | 5.29% | 35,787 |
| Jul 14, 2026 | 3,500.00 | 3,800.00 | 3,450.00 | 3,590.00 | 3,590.00 | -0.14% | 83,563 |
| Jul 13, 2026 | 3,800.00 | 3,975.00 | 3,575.00 | 3,595.00 | 3,595.00 | -5.77% | 72,693 |
| Jul 10, 2026 | 3,575.00 | 3,895.00 | 3,575.00 | 3,815.00 | 3,815.00 | 6.71% | 48,837 |
| Jul 9, 2026 | 3,510.00 | 3,685.00 | 3,485.00 | 3,575.00 | 3,575.00 | -0.14% | 49,391 |
| Jul 8, 2026 | 3,790.00 | 3,790.00 | 3,530.00 | 3,580.00 | 3,580.00 | -1.92% | 59,633 |
| Jul 7, 2026 | 3,550.00 | 3,690.00 | 3,535.00 | 3,650.00 | 3,650.00 | 0.97% | 83,995 |
| Jul 6, 2026 | 3,640.00 | 3,985.00 | 3,540.00 | 3,615.00 | 3,615.00 | -0.69% | 93,915 |
| Jul 3, 2026 | 3,635.00 | 3,685.00 | 3,440.00 | 3,640.00 | 3,640.00 | 0.14% | 58,294 |
| Jul 2, 2026 | 3,800.00 | 3,820.00 | 3,610.00 | 3,635.00 | 3,635.00 | -4.34% | 46,925 |
| Jul 1, 2026 | 3,600.00 | 3,900.00 | 3,465.00 | 3,800.00 | 3,800.00 | 6.44% | 88,411 |
| Jun 30, 2026 | 3,645.00 | 3,750.00 | 3,490.00 | 3,570.00 | 3,570.00 | -2.06% | 46,257 |
| Jun 29, 2026 | 3,350.00 | 3,670.00 | 3,350.00 | 3,645.00 | 3,645.00 | 9.79% | 85,885 |
| Jun 26, 2026 | 3,460.00 | 3,540.00 | 3,215.00 | 3,320.00 | 3,320.00 | -3.91% | 223,827 |
| Jun 25, 2026 | 3,615.00 | 3,715.00 | 3,450.00 | 3,455.00 | 3,455.00 | -4.43% | 89,125 |
| Jun 24, 2026 | 3,510.00 | 3,700.00 | 3,445.00 | 3,615.00 | 3,615.00 | 2.99% | 86,007 |
| Jun 23, 2026 | 3,765.00 | 3,805.00 | 3,475.00 | 3,510.00 | 3,510.00 | -6.77% | 208,812 |
| Jun 22, 2026 | 3,805.00 | 3,880.00 | 3,655.00 | 3,765.00 | 3,765.00 | -1.05% | 90,029 |
| Jun 19, 2026 | 4,005.00 | 4,070.00 | 3,760.00 | 3,805.00 | 3,805.00 | -4.40% | 172,761 |
| Jun 18, 2026 | 4,205.00 | 4,245.00 | 3,965.00 | 3,980.00 | 3,980.00 | -5.24% | 152,306 |
| Jun 17, 2026 | 4,400.00 | 4,490.00 | 4,150.00 | 4,200.00 | 4,200.00 | -5.08% | 357,460 |
| Jun 16, 2026 | 4,115.00 | 5,300.00 | 4,115.00 | 4,425.00 | 4,425.00 | 8.46% | 1,858,952 |
| Jun 15, 2026 | 4,380.00 | 4,380.00 | 4,035.00 | 4,080.00 | 4,080.00 | -2.86% | 95,228 |
| Jun 12, 2026 | 4,325.00 | 4,490.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.98% | 157,308 |
| Jun 11, 2026 | 3,950.00 | 4,400.00 | 3,940.00 | 4,285.00 | 4,285.00 | 9.31% | 235,632 |
| Jun 10, 2026 | 4,235.00 | 4,250.00 | 3,905.00 | 3,920.00 | 3,920.00 | -4.74% | 114,585 |
| Jun 9, 2026 | 3,875.00 | 4,175.00 | 3,875.00 | 4,115.00 | 4,115.00 | 6.19% | 115,491 |
| Jun 8, 2026 | 4,055.00 | 4,140.00 | 3,810.00 | 3,875.00 | 3,875.00 | -6.74% | 217,782 |
| Jun 5, 2026 | 4,495.00 | 4,495.00 | 4,130.00 | 4,155.00 | 4,155.00 | -5.46% | 155,214 |
| Jun 4, 2026 | 4,350.00 | 4,590.00 | 4,330.00 | 4,395.00 | 4,395.00 | 2.45% | 170,197 |
| Jun 2, 2026 | 4,590.00 | 4,590.00 | 4,180.00 | 4,290.00 | 4,290.00 | -8.24% | 479,380 |
| Jun 1, 2026 | 4,765.00 | 4,835.00 | 4,315.00 | 4,675.00 | 4,675.00 | -1.79% | 319,118 |
| 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 |