Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 8,200.00
+30.00 (0.37%)
At close: Aug 28, 2025
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,120.00 | 8,240.00 | 8,070.00 | 8,200.00 | - | 0.37% | 15,028 |
| Aug 27, 2025 | 8,170.00 | 8,170.00 | 7,990.00 | 8,170.00 | - | 0.25% | 14,834 |
| Aug 26, 2025 | 8,140.00 | 8,170.00 | 8,040.00 | 8,150.00 | - | 0.12% | 10,809 |
| Aug 25, 2025 | 8,050.00 | 8,310.00 | 8,040.00 | 8,140.00 | - | 1.24% | 10,839 |
| Aug 22, 2025 | 8,070.00 | 8,240.00 | 8,000.00 | 8,040.00 | - | -0.25% | 15,395 |
| Aug 21, 2025 | 7,940.00 | 8,170.00 | 7,900.00 | 8,060.00 | - | 2.81% | 15,944 |
| Aug 20, 2025 | 7,950.00 | 7,990.00 | 7,600.00 | 7,840.00 | - | -2.37% | 56,622 |
| Aug 19, 2025 | 8,240.00 | 8,240.00 | 7,450.00 | 8,030.00 | - | -2.31% | 44,124 |
| Aug 18, 2025 | 8,640.00 | 8,640.00 | 8,170.00 | 8,220.00 | - | -5.52% | 59,546 |
| Aug 14, 2025 | 8,760.00 | 8,770.00 | 8,670.00 | 8,700.00 | - | -1.02% | 26,396 |
| Aug 13, 2025 | 8,710.00 | 8,850.00 | 8,500.00 | 8,790.00 | - | -0.23% | 64,211 |
| Aug 12, 2025 | 8,710.00 | 8,970.00 | 8,640.00 | 8,810.00 | - | 0.11% | 20,820 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | - | -2.33% | 26,242 |
| Aug 8, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,010.00 | - | -0.99% | 37,290 |
| Aug 7, 2025 | 9,050.00 | 9,250.00 | 9,000.00 | 9,100.00 | - | -0.11% | 19,379 |
| Aug 6, 2025 | 9,070.00 | 9,240.00 | 9,030.00 | 9,110.00 | - | -0.44% | 24,350 |
| Aug 5, 2025 | 9,130.00 | 9,180.00 | 9,010.00 | 9,150.00 | - | 0.55% | 17,012 |
| Aug 4, 2025 | 8,990.00 | 9,190.00 | 8,850.00 | 9,100.00 | - | 2.59% | 35,042 |
| Aug 1, 2025 | 9,380.00 | 9,380.00 | 8,820.00 | 8,870.00 | - | -5.44% | 96,167 |
| Jul 31, 2025 | 9,380.00 | 9,510.00 | 9,150.00 | 9,380.00 | - | 0.86% | 29,645 |
| Jul 30, 2025 | 9,210.00 | 9,750.00 | 9,130.00 | 9,300.00 | - | - | 36,934 |
| Jul 29, 2025 | 9,320.00 | 9,320.00 | 9,110.00 | 9,300.00 | - | - | 36,387 |
| Jul 28, 2025 | 9,250.00 | 9,480.00 | 9,090.00 | 9,300.00 | - | 0.87% | 64,676 |
| Jul 25, 2025 | 9,310.00 | 9,360.00 | 9,160.00 | 9,220.00 | - | -0.54% | 39,767 |
| Jul 24, 2025 | 9,340.00 | 9,460.00 | 9,220.00 | 9,270.00 | - | -0.75% | 54,653 |
| Jul 23, 2025 | 9,740.00 | 9,820.00 | 9,290.00 | 9,340.00 | - | -4.01% | 53,077 |
| Jul 22, 2025 | 9,990.00 | 9,990.00 | 9,690.00 | 9,730.00 | - | -1.72% | 47,774 |
| Jul 21, 2025 | 9,840.00 | 9,960.00 | 9,580.00 | 9,900.00 | - | 3.56% | 112,171 |
| Jul 18, 2025 | 9,290.00 | 9,650.00 | 9,240.00 | 9,560.00 | - | 3.24% | 73,863 |
| Jul 17, 2025 | 9,010.00 | 9,270.00 | 8,900.00 | 9,260.00 | - | 3.23% | 61,368 |
| Jul 16, 2025 | 8,900.00 | 9,030.00 | 8,750.00 | 8,970.00 | - | -0.44% | 89,599 |
| Jul 15, 2025 | 8,940.00 | 9,030.00 | 8,800.00 | 9,010.00 | - | 0.90% | 73,262 |
| Jul 14, 2025 | 9,090.00 | 9,150.00 | 8,840.00 | 8,930.00 | - | -1.76% | 62,267 |
| Jul 11, 2025 | 9,150.00 | 9,210.00 | 8,700.00 | 9,090.00 | - | -0.33% | 55,446 |
| Jul 10, 2025 | 9,240.00 | 9,290.00 | 9,080.00 | 9,120.00 | - | -0.98% | 44,150 |
| Jul 9, 2025 | 9,220.00 | 9,390.00 | 9,110.00 | 9,210.00 | - | 0.33% | 47,256 |
| Jul 8, 2025 | 9,100.00 | 9,280.00 | 9,060.00 | 9,180.00 | - | 0.77% | 42,352 |
| Jul 7, 2025 | 9,450.00 | 9,450.00 | 9,060.00 | 9,110.00 | - | -2.67% | 74,667 |
| Jul 4, 2025 | 9,520.00 | 9,540.00 | 9,220.00 | 9,360.00 | - | -1.68% | 44,744 |
| Jul 3, 2025 | 9,470.00 | 9,620.00 | 9,400.00 | 9,520.00 | - | 0.85% | 31,008 |
| Jul 2, 2025 | 9,530.00 | 9,580.00 | 9,270.00 | 9,440.00 | - | -1.97% | 57,420 |
| Jul 1, 2025 | 9,610.00 | 9,800.00 | 9,560.00 | 9,630.00 | - | - | 60,313 |
| Jun 30, 2025 | 9,780.00 | 9,780.00 | 9,410.00 | 9,630.00 | - | -1.23% | 102,459 |
| Jun 27, 2025 | 9,570.00 | 10,080.00 | 9,570.00 | 9,750.00 | - | 1.35% | 149,579 |
| Jun 26, 2025 | 9,740.00 | 9,840.00 | 9,370.00 | 9,620.00 | - | -1.84% | 169,353 |
| Jun 25, 2025 | 9,900.00 | 9,920.00 | 9,670.00 | 9,800.00 | - | -1.21% | 98,267 |
| Jun 24, 2025 | 10,010.00 | 10,100.00 | 9,640.00 | 9,920.00 | - | -1.20% | 317,770 |
| Jun 23, 2025 | 10,450.00 | 10,640.00 | 10,000.00 | 10,040.00 | - | -3.09% | 204,649 |
| Jun 20, 2025 | 10,260.00 | 10,650.00 | 10,030.00 | 10,360.00 | - | -0.10% | 190,028 |
| Jun 19, 2025 | 10,510.00 | 10,590.00 | 10,200.00 | 10,370.00 | - | -2.17% | 179,479 |