Wavice Inc. (KOSDAQ:289930)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,180.00
+20.00 (0.25%)
At close: Oct 24, 2025

Wavice Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20258,400.008,440.008,200.008,390.008,390.000.36%34,570
Oct 30, 20258,730.008,900.008,350.008,360.008,360.00-6.70%89,773
Oct 29, 20259,030.009,220.008,600.008,960.008,960.0010.21%241,234
Oct 28, 20258,180.008,380.008,040.008,130.008,130.00-44,784
Oct 27, 20258,380.008,380.008,100.008,130.008,130.00-0.61%40,397
Oct 24, 20258,240.008,240.008,090.008,180.008,180.000.25%27,546
Oct 23, 20258,420.008,420.008,030.008,160.008,160.00-1.92%29,947
Oct 22, 20258,250.008,330.008,030.008,320.008,320.001.34%27,499
Oct 21, 20258,400.008,400.008,170.008,210.008,210.00-0.36%36,018
Oct 20, 20258,170.008,430.008,150.008,240.008,240.001.73%43,258
Oct 17, 20258,690.008,690.008,100.008,100.008,100.00-3.91%68,910
Oct 16, 20258,680.008,680.008,340.008,430.008,430.00-1.29%52,153
Oct 15, 20258,500.008,590.008,460.008,540.008,540.000.83%21,338
Oct 14, 20258,760.008,830.008,420.008,470.008,470.00-3.09%81,176
Oct 13, 20258,850.008,850.008,610.008,740.008,740.00-1.47%58,154
Oct 10, 20258,820.009,090.008,710.008,870.008,870.004.97%152,100
Oct 2, 20258,500.008,600.008,270.008,450.008,450.001.20%52,244
Oct 1, 20258,370.008,570.008,320.008,350.008,350.000.24%42,083
Sep 30, 20258,470.008,470.008,200.008,330.008,330.00-70,172
Sep 29, 20258,370.008,800.008,250.008,330.008,330.00-0.24%76,519
Sep 26, 20258,750.008,750.008,100.008,350.008,350.00-3.80%62,121
Sep 25, 20258,560.008,840.008,560.008,680.008,680.00-0.57%32,148
Sep 24, 20258,880.009,030.008,590.008,730.008,730.00-2.46%95,868
Sep 23, 20259,240.009,240.008,740.008,950.008,950.00-2.93%106,981
Sep 22, 20259,300.009,300.009,090.009,220.009,220.00-0.54%38,380
Sep 19, 20259,350.009,350.009,020.009,270.009,270.00-0.11%70,376
Sep 18, 20259,370.009,450.009,230.009,280.009,280.000.98%33,805
Sep 17, 20259,470.009,470.009,130.009,190.009,190.00-2.23%54,154
Sep 16, 20259,130.009,620.009,100.009,400.009,400.002.96%101,500
Sep 15, 20259,230.009,370.008,910.009,130.009,130.00-1.30%108,591
Sep 12, 20259,540.009,540.009,100.009,250.009,250.00-1.39%62,983
Sep 11, 20259,500.009,570.009,270.009,380.009,380.00-0.53%46,484
Sep 10, 20259,770.009,770.009,340.009,430.009,430.00-2.58%88,300
Sep 9, 20259,600.009,740.009,480.009,680.009,680.000.21%74,189
Sep 8, 20259,200.009,830.009,170.009,660.009,660.006.98%152,516
Sep 5, 20259,110.009,250.008,960.009,030.009,030.00-1.10%67,727
Sep 4, 20258,600.009,190.008,560.009,130.009,130.006.29%108,121
Sep 3, 20258,350.008,620.008,320.008,590.008,590.003.37%57,925
Sep 2, 20258,050.008,850.007,980.008,310.008,310.005.73%239,422
Sep 1, 20258,170.008,180.007,800.007,860.007,860.00-3.79%29,813
Aug 29, 20258,210.008,210.008,090.008,170.008,170.00-0.37%13,973
Aug 28, 20258,120.008,240.008,070.008,200.008,200.000.37%15,028
Aug 27, 20258,170.008,170.007,990.008,170.008,170.000.25%14,834
Aug 26, 20258,140.008,170.008,040.008,150.008,150.000.12%10,809
Aug 25, 20258,050.008,310.008,040.008,140.008,140.001.24%10,839
Aug 22, 20258,070.008,240.008,000.008,040.008,040.00-0.25%15,395
Aug 21, 20257,940.008,170.007,900.008,060.008,060.002.81%15,944
Aug 20, 20257,950.007,990.007,600.007,840.007,840.00-2.37%56,622
Aug 19, 20258,240.008,240.007,450.008,030.008,030.00-2.31%44,124
Aug 18, 20258,640.008,640.008,170.008,220.008,220.00-5.52%59,546