Wavice Inc. (KOSDAQ:289930)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,400.00 | 8,440.00 | 8,200.00 | 8,390.00 | 8,390.00 | 0.36% | 34,570 |
| Oct 30, 2025 | 8,730.00 | 8,900.00 | 8,350.00 | 8,360.00 | 8,360.00 | -6.70% | 89,773 |
| Oct 29, 2025 | 9,030.00 | 9,220.00 | 8,600.00 | 8,960.00 | 8,960.00 | 10.21% | 241,234 |
| Oct 28, 2025 | 8,180.00 | 8,380.00 | 8,040.00 | 8,130.00 | 8,130.00 | - | 44,784 |
| Oct 27, 2025 | 8,380.00 | 8,380.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.61% | 40,397 |
| Oct 24, 2025 | 8,240.00 | 8,240.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.25% | 27,546 |
| Oct 23, 2025 | 8,420.00 | 8,420.00 | 8,030.00 | 8,160.00 | 8,160.00 | -1.92% | 29,947 |
| Oct 22, 2025 | 8,250.00 | 8,330.00 | 8,030.00 | 8,320.00 | 8,320.00 | 1.34% | 27,499 |
| Oct 21, 2025 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 8,210.00 | -0.36% | 36,018 |
| Oct 20, 2025 | 8,170.00 | 8,430.00 | 8,150.00 | 8,240.00 | 8,240.00 | 1.73% | 43,258 |
| Oct 17, 2025 | 8,690.00 | 8,690.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.91% | 68,910 |
| Oct 16, 2025 | 8,680.00 | 8,680.00 | 8,340.00 | 8,430.00 | 8,430.00 | -1.29% | 52,153 |
| Oct 15, 2025 | 8,500.00 | 8,590.00 | 8,460.00 | 8,540.00 | 8,540.00 | 0.83% | 21,338 |
| Oct 14, 2025 | 8,760.00 | 8,830.00 | 8,420.00 | 8,470.00 | 8,470.00 | -3.09% | 81,176 |
| Oct 13, 2025 | 8,850.00 | 8,850.00 | 8,610.00 | 8,740.00 | 8,740.00 | -1.47% | 58,154 |
| Oct 10, 2025 | 8,820.00 | 9,090.00 | 8,710.00 | 8,870.00 | 8,870.00 | 4.97% | 152,100 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 1.20% | 52,244 |
| Oct 1, 2025 | 8,370.00 | 8,570.00 | 8,320.00 | 8,350.00 | 8,350.00 | 0.24% | 42,083 |
| Sep 30, 2025 | 8,470.00 | 8,470.00 | 8,200.00 | 8,330.00 | 8,330.00 | - | 70,172 |
| Sep 29, 2025 | 8,370.00 | 8,800.00 | 8,250.00 | 8,330.00 | 8,330.00 | -0.24% | 76,519 |
| Sep 26, 2025 | 8,750.00 | 8,750.00 | 8,100.00 | 8,350.00 | 8,350.00 | -3.80% | 62,121 |
| Sep 25, 2025 | 8,560.00 | 8,840.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.57% | 32,148 |
| Sep 24, 2025 | 8,880.00 | 9,030.00 | 8,590.00 | 8,730.00 | 8,730.00 | -2.46% | 95,868 |
| Sep 23, 2025 | 9,240.00 | 9,240.00 | 8,740.00 | 8,950.00 | 8,950.00 | -2.93% | 106,981 |
| Sep 22, 2025 | 9,300.00 | 9,300.00 | 9,090.00 | 9,220.00 | 9,220.00 | -0.54% | 38,380 |
| Sep 19, 2025 | 9,350.00 | 9,350.00 | 9,020.00 | 9,270.00 | 9,270.00 | -0.11% | 70,376 |
| Sep 18, 2025 | 9,370.00 | 9,450.00 | 9,230.00 | 9,280.00 | 9,280.00 | 0.98% | 33,805 |
| Sep 17, 2025 | 9,470.00 | 9,470.00 | 9,130.00 | 9,190.00 | 9,190.00 | -2.23% | 54,154 |
| Sep 16, 2025 | 9,130.00 | 9,620.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.96% | 101,500 |
| Sep 15, 2025 | 9,230.00 | 9,370.00 | 8,910.00 | 9,130.00 | 9,130.00 | -1.30% | 108,591 |
| Sep 12, 2025 | 9,540.00 | 9,540.00 | 9,100.00 | 9,250.00 | 9,250.00 | -1.39% | 62,983 |
| Sep 11, 2025 | 9,500.00 | 9,570.00 | 9,270.00 | 9,380.00 | 9,380.00 | -0.53% | 46,484 |
| Sep 10, 2025 | 9,770.00 | 9,770.00 | 9,340.00 | 9,430.00 | 9,430.00 | -2.58% | 88,300 |
| Sep 9, 2025 | 9,600.00 | 9,740.00 | 9,480.00 | 9,680.00 | 9,680.00 | 0.21% | 74,189 |
| Sep 8, 2025 | 9,200.00 | 9,830.00 | 9,170.00 | 9,660.00 | 9,660.00 | 6.98% | 152,516 |
| Sep 5, 2025 | 9,110.00 | 9,250.00 | 8,960.00 | 9,030.00 | 9,030.00 | -1.10% | 67,727 |
| Sep 4, 2025 | 8,600.00 | 9,190.00 | 8,560.00 | 9,130.00 | 9,130.00 | 6.29% | 108,121 |
| Sep 3, 2025 | 8,350.00 | 8,620.00 | 8,320.00 | 8,590.00 | 8,590.00 | 3.37% | 57,925 |
| Sep 2, 2025 | 8,050.00 | 8,850.00 | 7,980.00 | 8,310.00 | 8,310.00 | 5.73% | 239,422 |
| Sep 1, 2025 | 8,170.00 | 8,180.00 | 7,800.00 | 7,860.00 | 7,860.00 | -3.79% | 29,813 |
| Aug 29, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.37% | 13,973 |
| Aug 28, 2025 | 8,120.00 | 8,240.00 | 8,070.00 | 8,200.00 | 8,200.00 | 0.37% | 15,028 |
| Aug 27, 2025 | 8,170.00 | 8,170.00 | 7,990.00 | 8,170.00 | 8,170.00 | 0.25% | 14,834 |
| Aug 26, 2025 | 8,140.00 | 8,170.00 | 8,040.00 | 8,150.00 | 8,150.00 | 0.12% | 10,809 |
| Aug 25, 2025 | 8,050.00 | 8,310.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1.24% | 10,839 |
| Aug 22, 2025 | 8,070.00 | 8,240.00 | 8,000.00 | 8,040.00 | 8,040.00 | -0.25% | 15,395 |
| Aug 21, 2025 | 7,940.00 | 8,170.00 | 7,900.00 | 8,060.00 | 8,060.00 | 2.81% | 15,944 |
| Aug 20, 2025 | 7,950.00 | 7,990.00 | 7,600.00 | 7,840.00 | 7,840.00 | -2.37% | 56,622 |
| Aug 19, 2025 | 8,240.00 | 8,240.00 | 7,450.00 | 8,030.00 | 8,030.00 | -2.31% | 44,124 |
| Aug 18, 2025 | 8,640.00 | 8,640.00 | 8,170.00 | 8,220.00 | 8,220.00 | -5.52% | 59,546 |