Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 3,930.00
-55.00 (-1.38%)
At close: Aug 24, 2026
Wave Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |