Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 12,490
-680 (-5.16%)
At close: May 29, 2026
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13,190.00 | 13,240.00 | 12,110.00 | 12,490.00 | 12,490.00 | -5.16% | 185,690 |
| May 28, 2026 | 14,020.00 | 14,100.00 | 12,670.00 | 13,170.00 | 13,170.00 | -5.32% | 201,419 |
| May 27, 2026 | 14,400.00 | 14,600.00 | 13,620.00 | 13,910.00 | 13,910.00 | -3.27% | 232,873 |
| May 26, 2026 | 14,600.00 | 16,360.00 | 14,210.00 | 14,380.00 | 14,380.00 | -0.35% | 639,987 |
| May 22, 2026 | 14,140.00 | 15,120.00 | 14,140.00 | 14,430.00 | 14,430.00 | 2.12% | 138,239 |
| May 21, 2026 | 14,480.00 | 14,930.00 | 14,100.00 | 14,130.00 | 14,130.00 | 0.93% | 167,416 |
| May 20, 2026 | 13,880.00 | 14,000.00 | 13,080.00 | 14,000.00 | 14,000.00 | 0.86% | 201,163 |
| May 19, 2026 | 14,000.00 | 14,500.00 | 13,450.00 | 13,880.00 | 13,880.00 | -2.25% | 228,967 |
| May 18, 2026 | 14,740.00 | 14,940.00 | 13,620.00 | 14,200.00 | 14,200.00 | -3.60% | 250,044 |
| May 15, 2026 | 16,440.00 | 16,440.00 | 14,210.00 | 14,730.00 | 14,730.00 | -8.51% | 470,127 |
| May 14, 2026 | 16,830.00 | 16,900.00 | 15,580.00 | 16,100.00 | 16,100.00 | -4.34% | 350,152 |
| May 13, 2026 | 17,960.00 | 18,270.00 | 16,700.00 | 16,830.00 | 16,830.00 | -6.29% | 363,278 |
| May 12, 2026 | 18,660.00 | 19,180.00 | 17,200.00 | 17,960.00 | 17,960.00 | -3.75% | 459,283 |
| May 11, 2026 | 19,260.00 | 19,900.00 | 18,610.00 | 18,660.00 | 18,660.00 | -2.00% | 344,095 |
| May 8, 2026 | 19,410.00 | 19,890.00 | 17,800.00 | 19,040.00 | 19,040.00 | -1.86% | 430,017 |
| May 7, 2026 | 20,900.00 | 21,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | -6.05% | 348,537 |
| May 6, 2026 | 21,900.00 | 21,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | -5.71% | 409,754 |
| May 4, 2026 | 22,350.00 | 22,550.00 | 21,150.00 | 21,900.00 | 21,900.00 | 0.92% | 274,777 |
| Apr 30, 2026 | 21,650.00 | 23,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.23% | 421,794 |
| Apr 29, 2026 | 22,050.00 | 22,500.00 | 20,950.00 | 21,650.00 | 21,650.00 | -2.04% | 410,581 |
| Apr 28, 2026 | 24,050.00 | 24,450.00 | 21,650.00 | 22,100.00 | 22,100.00 | -7.14% | 491,650 |
| Apr 27, 2026 | 23,250.00 | 24,650.00 | 21,750.00 | 23,800.00 | 23,800.00 | 5.31% | 736,262 |
| Apr 24, 2026 | 20,150.00 | 24,000.00 | 20,150.00 | 22,600.00 | 22,600.00 | 13.00% | 1,611,419 |
| Apr 23, 2026 | 19,690.00 | 20,250.00 | 19,150.00 | 20,000.00 | 20,000.00 | 2.25% | 237,651 |
| Apr 22, 2026 | 20,200.00 | 21,000.00 | 19,050.00 | 19,560.00 | 19,560.00 | -2.20% | 521,968 |
| Apr 21, 2026 | 19,050.00 | 20,950.00 | 19,050.00 | 20,000.00 | 20,000.00 | 5.15% | 682,348 |
| Apr 20, 2026 | 19,950.00 | 20,000.00 | 18,500.00 | 19,020.00 | 19,020.00 | -4.33% | 243,140 |
| Apr 17, 2026 | 19,370.00 | 20,100.00 | 18,950.00 | 19,880.00 | 19,880.00 | 4.08% | 393,622 |
| Apr 16, 2026 | 19,000.00 | 19,300.00 | 18,480.00 | 19,100.00 | 19,100.00 | 0.79% | 200,246 |
| Apr 15, 2026 | 18,760.00 | 19,490.00 | 18,640.00 | 18,950.00 | 18,950.00 | 1.39% | 196,237 |
| Apr 14, 2026 | 18,830.00 | 19,460.00 | 18,410.00 | 18,690.00 | 18,690.00 | 2.08% | 201,789 |
| Apr 13, 2026 | 18,200.00 | 18,650.00 | 18,150.00 | 18,310.00 | 18,310.00 | 0.66% | 114,653 |
| Apr 10, 2026 | 17,760.00 | 18,800.00 | 17,650.00 | 18,190.00 | 18,190.00 | 2.54% | 190,354 |
| Apr 9, 2026 | 18,700.00 | 18,750.00 | 17,080.00 | 17,740.00 | 17,740.00 | -4.88% | 345,508 |
| Apr 8, 2026 | 20,450.00 | 20,650.00 | 18,080.00 | 18,650.00 | 18,650.00 | -6.70% | 694,066 |
| Apr 7, 2026 | 19,280.00 | 20,400.00 | 19,140.00 | 19,990.00 | 19,990.00 | 3.95% | 369,474 |
| Apr 6, 2026 | 19,960.00 | 19,970.00 | 18,940.00 | 19,230.00 | 19,230.00 | -1.89% | 111,033 |
| Apr 3, 2026 | 19,930.00 | 20,400.00 | 18,970.00 | 19,600.00 | 19,600.00 | - | 259,726 |
| Apr 2, 2026 | 19,750.00 | 21,300.00 | 19,030.00 | 19,600.00 | 19,600.00 | 2.62% | 650,599 |
| Apr 1, 2026 | 17,080.00 | 19,500.00 | 17,080.00 | 19,100.00 | 19,100.00 | 13.89% | 227,826 |
| Mar 31, 2026 | 17,950.00 | 18,400.00 | 16,680.00 | 16,770.00 | 16,770.00 | -6.73% | 194,211 |
| Mar 30, 2026 | 18,100.00 | 18,630.00 | 17,760.00 | 17,980.00 | 17,980.00 | -5.17% | 100,072 |
| Mar 27, 2026 | 17,890.00 | 19,120.00 | 17,750.00 | 18,960.00 | 18,960.00 | 2.21% | 141,180 |
| Mar 26, 2026 | 20,050.00 | 20,200.00 | 18,270.00 | 18,550.00 | 18,550.00 | -7.25% | 229,420 |
| Mar 25, 2026 | 19,300.00 | 20,500.00 | 18,820.00 | 20,000.00 | 20,000.00 | 5.32% | 384,946 |
| Mar 24, 2026 | 18,690.00 | 19,150.00 | 18,400.00 | 18,990.00 | 18,990.00 | 5.21% | 145,266 |
| Mar 23, 2026 | 18,650.00 | 19,000.00 | 17,170.00 | 18,050.00 | 18,050.00 | -3.42% | 178,568 |
| Mar 20, 2026 | 20,400.00 | 20,400.00 | 18,670.00 | 18,690.00 | 18,690.00 | -6.08% | 371,480 |
| Mar 19, 2026 | 19,850.00 | 20,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 2.31% | 509,811 |
| Mar 18, 2026 | 19,680.00 | 19,980.00 | 18,840.00 | 19,450.00 | 19,450.00 | 1.04% | 278,315 |