Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 4,655.00
+105.00 (2.31%)
At close: Oct 2, 2026
Wave Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4,080.00 | 4,200.00 | 4,000.00 | 4,035.00 | 4,035.00 | -1.10% | 27,204 |
| Aug 28, 2026 | 4,300.00 | 4,340.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.63% | 15,924 |
| Aug 27, 2026 | 4,160.00 | 4,255.00 | 4,110.00 | 4,190.00 | 4,190.00 | 0.72% | 5,490 |
| Aug 26, 2026 | 4,145.00 | 4,175.00 | 3,990.00 | 4,160.00 | 4,160.00 | 0.36% | 32,106 |
| Aug 25, 2026 | 4,000.00 | 4,150.00 | 3,790.00 | 4,145.00 | 4,145.00 | 5.47% | 40,958 |
| Aug 24, 2026 | 3,995.00 | 3,995.00 | 3,805.00 | 3,930.00 | 3,930.00 | -1.38% | 26,745 |
| Aug 21, 2026 | 4,000.00 | 4,005.00 | 3,760.00 | 3,985.00 | 3,985.00 | -0.62% | 61,489 |
| Aug 20, 2026 | 4,035.00 | 4,180.00 | 3,935.00 | 4,010.00 | 4,010.00 | 0.50% | 63,381 |
| Aug 19, 2026 | 4,220.00 | 4,270.00 | 3,940.00 | 3,990.00 | 3,990.00 | -6.12% | 74,591 |
| Aug 18, 2026 | 4,700.00 | 4,700.00 | 4,160.00 | 4,250.00 | 4,250.00 | -3.85% | 80,893 |
| Aug 14, 2026 | 4,665.00 | 4,665.00 | 4,300.00 | 4,420.00 | 4,420.00 | -0.45% | 40,864 |
| Aug 13, 2026 | 4,485.00 | 4,645.00 | 4,350.00 | 4,440.00 | 4,440.00 | -1.99% | 77,587 |
| Aug 12, 2026 | 4,605.00 | 4,605.00 | 4,510.00 | 4,530.00 | 4,530.00 | -1.63% | 33,286 |
| Aug 11, 2026 | 4,650.00 | 4,670.00 | 4,545.00 | 4,605.00 | 4,605.00 | -0.75% | 24,655 |
| Aug 10, 2026 | 4,380.00 | 4,650.00 | 4,380.00 | 4,640.00 | 4,640.00 | 6.06% | 58,393 |
| Aug 7, 2026 | 4,375.00 | 4,495.00 | 4,245.00 | 4,375.00 | 4,375.00 | 0.11% | 58,615 |
| Aug 6, 2026 | 4,380.00 | 4,480.00 | 4,260.00 | 4,370.00 | 4,370.00 | -0.34% | 47,843 |
| Aug 5, 2026 | 4,285.00 | 4,465.00 | 4,200.00 | 4,385.00 | 4,385.00 | 3.42% | 88,124 |
| Aug 4, 2026 | 4,030.00 | 4,285.00 | 4,005.00 | 4,240.00 | 4,240.00 | 7.61% | 91,874 |
| Aug 3, 2026 | 3,650.00 | 3,980.00 | 3,650.00 | 3,940.00 | 3,940.00 | 3.41% | 85,298 |
| 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 |