Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 10,680
-20 (-0.19%)
At close: Jan 21, 2026
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10,540.00 | 11,180.00 | 10,540.00 | 10,870.00 | 10,870.00 | 3.13% | 236,422 |
| Jan 22, 2026 | 10,800.00 | 10,800.00 | 10,350.00 | 10,540.00 | 10,540.00 | -1.31% | 85,158 |
| Jan 21, 2026 | 10,600.00 | 10,700.00 | 10,210.00 | 10,680.00 | 10,680.00 | -0.19% | 131,052 |
| Jan 20, 2026 | 10,470.00 | 10,860.00 | 10,150.00 | 10,700.00 | 10,700.00 | 2.20% | 300,624 |
| Jan 19, 2026 | 10,010.00 | 10,580.00 | 9,910.00 | 10,470.00 | 10,470.00 | 4.60% | 111,910 |
| Jan 16, 2026 | 10,400.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | -4.67% | 141,498 |
| Jan 15, 2026 | 10,220.00 | 10,520.00 | 9,980.00 | 10,500.00 | 10,500.00 | 2.74% | 136,638 |
| Jan 14, 2026 | 10,070.00 | 10,650.00 | 9,950.00 | 10,220.00 | 10,220.00 | 1.49% | 221,497 |
| Jan 13, 2026 | 10,010.00 | 10,370.00 | 9,900.00 | 10,070.00 | 10,070.00 | 0.80% | 93,631 |
| Jan 12, 2026 | 10,400.00 | 10,520.00 | 9,650.00 | 9,990.00 | 9,990.00 | -3.01% | 212,821 |
| Jan 9, 2026 | 10,500.00 | 10,600.00 | 10,170.00 | 10,300.00 | 10,300.00 | 0.49% | 188,113 |
| Jan 8, 2026 | 10,300.00 | 10,480.00 | 10,070.00 | 10,250.00 | 10,250.00 | -0.49% | 149,057 |
| Jan 7, 2026 | 10,300.00 | 10,570.00 | 10,060.00 | 10,300.00 | 10,300.00 | 0.49% | 248,581 |
| Jan 6, 2026 | 9,700.00 | 10,600.00 | 9,650.00 | 10,250.00 | 10,250.00 | 7.89% | 641,609 |
| Jan 5, 2026 | 9,050.00 | 9,600.00 | 8,720.00 | 9,500.00 | 9,500.00 | 5.56% | 403,124 |
| Jan 2, 2026 | 8,490.00 | 9,060.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7.14% | 172,112 |
| Dec 30, 2025 | 8,500.00 | 8,510.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.84% | 19,787 |
| Dec 29, 2025 | 8,610.00 | 8,610.00 | 8,100.00 | 8,330.00 | 8,330.00 | -3.03% | 29,624 |
| Dec 26, 2025 | 8,370.00 | 8,640.00 | 8,330.00 | 8,590.00 | 8,590.00 | 2.38% | 36,008 |
| Dec 24, 2025 | 8,450.00 | 8,450.00 | 8,050.00 | 8,390.00 | 8,390.00 | 0.24% | 31,255 |
| Dec 23, 2025 | 8,700.00 | 8,770.00 | 8,320.00 | 8,370.00 | 8,370.00 | -3.79% | 36,277 |
| Dec 22, 2025 | 8,300.00 | 8,770.00 | 8,300.00 | 8,700.00 | 8,700.00 | 4.82% | 101,601 |
| Dec 19, 2025 | 8,100.00 | 8,390.00 | 8,040.00 | 8,300.00 | 8,300.00 | 2.47% | 27,386 |
| Dec 18, 2025 | 8,190.00 | 8,200.00 | 8,010.00 | 8,100.00 | 8,100.00 | -2.06% | 34,830 |
| Dec 17, 2025 | 8,140.00 | 8,270.00 | 8,060.00 | 8,270.00 | 8,270.00 | 1.10% | 19,659 |
| Dec 16, 2025 | 8,170.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.80% | 26,602 |
| Dec 15, 2025 | 8,400.00 | 8,610.00 | 8,320.00 | 8,330.00 | 8,330.00 | 0.24% | 71,078 |
| Dec 12, 2025 | 8,350.00 | 8,360.00 | 8,200.00 | 8,310.00 | 8,310.00 | 1.34% | 16,153 |
| Dec 11, 2025 | 8,120.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 0.99% | 32,397 |
| Dec 10, 2025 | 8,230.00 | 8,230.00 | 8,030.00 | 8,120.00 | 8,120.00 | -0.25% | 10,056 |
| Dec 9, 2025 | 8,150.00 | 8,150.00 | 7,920.00 | 8,140.00 | 8,140.00 | 0.37% | 22,692 |
| Dec 8, 2025 | 8,160.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.49% | 19,173 |
| Dec 5, 2025 | 7,980.00 | 8,200.00 | 7,840.00 | 8,150.00 | 8,150.00 | 2.90% | 38,831 |
| Dec 4, 2025 | 7,940.00 | 7,995.00 | 7,820.00 | 7,920.00 | 7,920.00 | -0.88% | 28,177 |
| Dec 3, 2025 | 7,970.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.25% | 10,672 |
| Dec 2, 2025 | 7,960.00 | 7,990.00 | 7,830.00 | 7,970.00 | 7,970.00 | -0.62% | 16,475 |
| Dec 1, 2025 | 8,030.00 | 8,150.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.50% | 17,602 |
| Nov 28, 2025 | 7,890.00 | 8,120.00 | 7,820.00 | 8,060.00 | 8,060.00 | 2.41% | 26,871 |
| Nov 27, 2025 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,870.00 | -0.25% | 38,824 |
| Nov 26, 2025 | 7,880.00 | 8,040.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.54% | 29,662 |
| Nov 25, 2025 | 7,890.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,770.00 | 0.39% | 40,078 |
| Nov 24, 2025 | 7,840.00 | 7,960.00 | 7,690.00 | 7,740.00 | 7,740.00 | -1.28% | 43,498 |
| Nov 21, 2025 | 7,860.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,840.00 | -3.21% | 32,549 |
| Nov 20, 2025 | 8,010.00 | 8,120.00 | 7,870.00 | 8,100.00 | 8,100.00 | 1.38% | 21,108 |
| Nov 19, 2025 | 7,990.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | - | 49,573 |
| Nov 18, 2025 | 8,330.00 | 8,330.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.72% | 54,852 |
| Nov 17, 2025 | 8,200.00 | 8,220.00 | 8,020.00 | 8,130.00 | 8,130.00 | 0.37% | 20,584 |
| Nov 14, 2025 | 8,320.00 | 8,420.00 | 8,070.00 | 8,100.00 | 8,100.00 | -3.57% | 19,970 |
| Nov 13, 2025 | 8,090.00 | 8,440.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3.32% | 62,326 |
| Nov 12, 2025 | 8,140.00 | 8,210.00 | 8,030.00 | 8,130.00 | 8,130.00 | 0.62% | 11,995 |