Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 7,130.00
+100.00 (1.42%)
At close: Oct 23, 2026
Wavice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,990.00 | 7,250.00 | 6,780.00 | 7,130.00 | 7,130.00 | 1.42% | 23,532 |
| Oct 22, 2026 | 7,270.00 | 7,400.00 | 7,010.00 | 7,030.00 | 7,030.00 | -3.70% | 26,955 |
| Oct 21, 2026 | 7,210.00 | 7,700.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2.82% | 60,759 |
| Oct 20, 2026 | 7,160.00 | 7,410.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.01% | 24,042 |
| Oct 19, 2026 | 7,100.00 | 7,360.00 | 7,040.00 | 7,320.00 | 7,320.00 | 1.81% | 29,257 |
| Oct 16, 2026 | 7,050.00 | 7,300.00 | 6,860.00 | 7,190.00 | 7,190.00 | 5.74% | 27,655 |
| Oct 15, 2026 | 7,180.00 | 7,180.00 | 6,650.00 | 6,800.00 | 6,800.00 | -5.69% | 96,920 |
| Oct 14, 2026 | 7,490.00 | 7,600.00 | 7,110.00 | 7,210.00 | 7,210.00 | -1.77% | 25,669 |
| Oct 13, 2026 | 6,940.00 | 7,400.00 | 6,910.00 | 7,340.00 | 7,340.00 | 0.96% | 61,694 |
| Oct 12, 2026 | 8,070.00 | 8,070.00 | 7,260.00 | 7,270.00 | 7,270.00 | -7.97% | 41,914 |
| Oct 8, 2026 | 8,130.00 | 8,140.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.25% | 39,686 |
| Oct 7, 2026 | 8,440.00 | 8,500.00 | 7,990.00 | 8,000.00 | 8,000.00 | -4.08% | 97,775 |
| Oct 6, 2026 | 8,510.00 | 8,600.00 | 8,260.00 | 8,340.00 | 8,340.00 | -1.18% | 58,575 |
| Oct 2, 2026 | 8,190.00 | 8,550.00 | 8,140.00 | 8,440.00 | 8,440.00 | 4.20% | 65,319 |
| Oct 1, 2026 | 7,950.00 | 8,170.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1.50% | 30,020 |
| Sep 30, 2026 | 8,000.00 | 8,210.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.25% | 32,116 |
| Sep 29, 2026 | 8,100.00 | 8,130.00 | 7,700.00 | 8,000.00 | 8,000.00 | -1.60% | 45,915 |
| Sep 28, 2026 | 8,200.00 | 8,300.00 | 8,020.00 | 8,130.00 | 8,130.00 | 0.12% | 47,932 |
| Sep 23, 2026 | 8,180.00 | 8,180.00 | 7,950.00 | 8,120.00 | 8,120.00 | 1.75% | 32,120 |
| Sep 22, 2026 | 7,800.00 | 8,190.00 | 7,760.00 | 7,980.00 | 7,980.00 | 3.23% | 72,156 |
| Sep 21, 2026 | 7,930.00 | 8,030.00 | 7,590.00 | 7,730.00 | 7,730.00 | -0.51% | 45,255 |
| Sep 18, 2026 | 7,850.00 | 8,020.00 | 7,690.00 | 7,770.00 | 7,770.00 | -0.13% | 86,861 |
| Sep 17, 2026 | 7,330.00 | 8,000.00 | 7,330.00 | 7,780.00 | 7,780.00 | 7.31% | 134,101 |
| Sep 16, 2026 | 7,580.00 | 7,580.00 | 7,160.00 | 7,250.00 | 7,250.00 | -2.42% | 102,725 |
| Sep 15, 2026 | 7,250.00 | 8,890.00 | 7,240.00 | 7,430.00 | 7,430.00 | 7.06% | 910,482 |
| Sep 14, 2026 | 6,940.00 | 7,210.00 | 6,820.00 | 6,940.00 | 6,940.00 | - | 32,184 |
| Sep 11, 2026 | 7,120.00 | 7,200.00 | 6,920.00 | 6,940.00 | 6,940.00 | -2.53% | 26,159 |
| Sep 10, 2026 | 6,880.00 | 7,190.00 | 6,730.00 | 7,120.00 | 7,120.00 | 3.49% | 38,615 |
| Sep 9, 2026 | 6,910.00 | 7,150.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.29% | 48,551 |
| Sep 8, 2026 | 7,010.00 | 7,195.00 | 6,820.00 | 6,900.00 | 6,900.00 | -1.57% | 43,104 |
| Sep 7, 2026 | 6,900.00 | 7,070.00 | 6,770.00 | 7,010.00 | 7,010.00 | 2.19% | 55,375 |
| Sep 4, 2026 | 6,490.00 | 6,860.00 | 6,380.00 | 6,860.00 | 6,860.00 | 7.52% | 51,495 |
| Sep 3, 2026 | 6,650.00 | 6,650.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.54% | 54,991 |
| Sep 2, 2026 | 6,620.00 | 6,800.00 | 6,420.00 | 6,480.00 | 6,480.00 | -2.85% | 26,728 |
| Sep 1, 2026 | 6,680.00 | 6,740.00 | 6,490.00 | 6,670.00 | 6,670.00 | 0.76% | 44,233 |
| Aug 31, 2026 | 6,670.00 | 6,710.00 | 6,370.00 | 6,620.00 | 6,620.00 | -0.75% | 40,471 |
| Aug 28, 2026 | 6,900.00 | 6,900.00 | 6,380.00 | 6,670.00 | 6,670.00 | -1.19% | 21,722 |
| Aug 27, 2026 | 6,850.00 | 6,970.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.46% | 28,211 |
| Aug 26, 2026 | 6,530.00 | 6,890.00 | 6,400.00 | 6,850.00 | 6,850.00 | 4.90% | 47,763 |
| Aug 25, 2026 | 6,490.00 | 6,620.00 | 6,160.00 | 6,530.00 | 6,530.00 | 0.62% | 30,518 |
| Aug 24, 2026 | 6,370.00 | 6,630.00 | 6,330.00 | 6,490.00 | 6,490.00 | 1.88% | 37,851 |
| Aug 21, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,370.00 | 6,370.00 | -4.78% | 94,825 |
| Aug 20, 2026 | 6,740.00 | 6,970.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.45% | 71,747 |
| Aug 19, 2026 | 6,900.00 | 6,940.00 | 6,620.00 | 6,720.00 | 6,720.00 | -2.61% | 64,637 |
| Aug 18, 2026 | 7,490.00 | 7,490.00 | 6,750.00 | 6,900.00 | 6,900.00 | -3.09% | 90,104 |
| Aug 14, 2026 | 7,620.00 | 7,620.00 | 7,060.00 | 7,120.00 | 7,120.00 | -3.52% | 124,300 |
| Aug 13, 2026 | 7,450.00 | 7,640.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.14% | 119,620 |
| Aug 12, 2026 | 7,330.00 | 7,480.00 | 7,120.00 | 7,390.00 | 7,390.00 | 1.09% | 64,354 |
| Aug 11, 2026 | 7,330.00 | 7,470.00 | 7,170.00 | 7,310.00 | 7,310.00 | -0.27% | 41,971 |
| Aug 10, 2026 | 7,150.00 | 7,580.00 | 7,140.00 | 7,330.00 | 7,330.00 | 5.01% | 66,751 |