Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 6,530.00
-140.00 (-2.10%)
At close: Nov 13, 2026
Wavice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,680.00 | 7,040.00 | 6,530.00 | 6,530.00 | 6,530.00 | -2.10% | 51,455 |
| Nov 12, 2026 | 6,830.00 | 6,950.00 | 6,670.00 | 6,670.00 | 6,670.00 | -1.91% | 16,350 |
| Nov 11, 2026 | 6,530.00 | 6,950.00 | 6,530.00 | 6,800.00 | 6,800.00 | 2.41% | 29,717 |
| Nov 10, 2026 | 6,770.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | 2.79% | 16,387 |
| Nov 9, 2026 | 6,450.00 | 6,700.00 | 6,450.00 | 6,460.00 | 6,460.00 | 0.16% | 55,609 |
| Nov 6, 2026 | 6,620.00 | 6,680.00 | 6,390.00 | 6,450.00 | 6,450.00 | -4.16% | 65,940 |
| Nov 5, 2026 | 7,050.00 | 7,050.00 | 6,360.00 | 6,730.00 | 6,730.00 | -4.27% | 62,483 |
| Nov 4, 2026 | 6,920.00 | 7,090.00 | 6,790.00 | 7,030.00 | 7,030.00 | 1.59% | 34,945 |
| Nov 3, 2026 | 7,070.00 | 7,130.00 | 6,870.00 | 6,920.00 | 6,920.00 | -3.08% | 43,726 |
| Nov 2, 2026 | 6,830.00 | 7,170.00 | 6,780.00 | 7,140.00 | 7,140.00 | 2.73% | 18,412 |
| Oct 30, 2026 | 7,190.00 | 7,250.00 | 6,800.00 | 6,950.00 | 6,950.00 | -0.57% | 65,563 |
| Oct 29, 2026 | 7,380.00 | 7,420.00 | 6,990.00 | 6,990.00 | 6,990.00 | -3.59% | 33,294 |
| Oct 28, 2026 | 7,280.00 | 7,410.00 | 7,050.00 | 7,250.00 | 7,250.00 | 2.84% | 27,247 |
| Oct 27, 2026 | 7,180.00 | 7,380.00 | 7,040.00 | 7,050.00 | 7,050.00 | -0.56% | 30,426 |
| Oct 26, 2026 | 7,300.00 | 7,340.00 | 7,060.00 | 7,090.00 | 7,090.00 | -0.56% | 21,502 |
| Oct 23, 2026 | 6,990.00 | 7,250.00 | 6,780.00 | 7,130.00 | 7,130.00 | 1.42% | 24,508 |
| Oct 22, 2026 | 7,270.00 | 7,400.00 | 7,010.00 | 7,030.00 | 7,030.00 | -3.70% | 27,781 |
| Oct 21, 2026 | 7,210.00 | 7,700.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2.82% | 62,247 |
| 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 |