Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 6,550.00
+550.00 (9.17%)
At close: Jul 31, 2026
Wavice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,180.00 | 6,570.00 | 6,180.00 | 6,550.00 | 6,550.00 | 9.17% | 122,497 |
| Jul 30, 2026 | 5,790.00 | 6,130.00 | 5,770.00 | 6,000.00 | 6,000.00 | 2.92% | 71,578 |
| Jul 29, 2026 | 6,790.00 | 6,790.00 | 5,630.00 | 5,830.00 | 5,830.00 | -10.03% | 129,141 |
| Jul 28, 2026 | 6,880.00 | 6,900.00 | 6,310.00 | 6,480.00 | 6,480.00 | -7.69% | 118,015 |
| Jul 27, 2026 | 7,220.00 | 7,450.00 | 6,900.00 | 7,020.00 | 7,020.00 | -2.77% | 57,139 |
| Jul 24, 2026 | 7,200.00 | 7,470.00 | 7,010.00 | 7,220.00 | 7,220.00 | 0.28% | 59,095 |
| Jul 23, 2026 | 7,050.00 | 7,220.00 | 6,850.00 | 7,200.00 | 7,200.00 | 5.11% | 56,641 |
| Jul 22, 2026 | 7,240.00 | 7,400.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.84% | 111,187 |
| Jul 21, 2026 | 7,240.00 | 7,280.00 | 6,820.00 | 7,050.00 | 7,050.00 | 0.28% | 144,026 |
| Jul 20, 2026 | 7,730.00 | 7,730.00 | 7,000.00 | 7,030.00 | 7,030.00 | -9.17% | 113,177 |
| Jul 16, 2026 | 7,900.00 | 8,290.00 | 7,490.00 | 7,740.00 | 7,740.00 | -2.03% | 59,039 |
| Jul 15, 2026 | 7,510.00 | 8,000.00 | 7,510.00 | 7,900.00 | 7,900.00 | 7.63% | 34,931 |
| Jul 14, 2026 | 7,470.00 | 7,830.00 | 7,000.00 | 7,340.00 | 7,340.00 | -1.74% | 99,177 |
| Jul 13, 2026 | 8,400.00 | 8,580.00 | 7,450.00 | 7,470.00 | 7,470.00 | -11.07% | 100,811 |
| Jul 10, 2026 | 7,300.00 | 8,870.00 | 7,300.00 | 8,400.00 | 8,400.00 | 15.70% | 87,725 |
| Jul 9, 2026 | 7,140.00 | 7,590.00 | 7,120.00 | 7,260.00 | 7,260.00 | 1.82% | 43,841 |
| Jul 8, 2026 | 7,830.00 | 7,890.00 | 7,120.00 | 7,130.00 | 7,130.00 | -8.94% | 102,695 |
| Jul 7, 2026 | 8,210.00 | 8,450.00 | 7,680.00 | 7,830.00 | 7,830.00 | -4.63% | 91,266 |
| Jul 6, 2026 | 8,310.00 | 8,570.00 | 7,950.00 | 8,210.00 | 8,210.00 | -1.08% | 50,361 |
| Jul 3, 2026 | 7,990.00 | 8,380.00 | 7,660.00 | 8,300.00 | 8,300.00 | 3.88% | 77,650 |
| Jul 2, 2026 | 9,000.00 | 9,000.00 | 7,980.00 | 7,990.00 | 7,990.00 | -8.69% | 103,684 |
| Jul 1, 2026 | 8,550.00 | 9,000.00 | 8,400.00 | 8,750.00 | 8,750.00 | 2.34% | 56,167 |
| Jun 30, 2026 | 9,000.00 | 9,060.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.61% | 43,545 |
| Jun 29, 2026 | 8,180.00 | 8,990.00 | 7,980.00 | 8,870.00 | 8,870.00 | 8.70% | 76,902 |
| Jun 26, 2026 | 8,500.00 | 8,920.00 | 7,970.00 | 8,160.00 | 8,160.00 | -5.77% | 114,596 |
| Jun 25, 2026 | 9,260.00 | 9,260.00 | 8,620.00 | 8,660.00 | 8,660.00 | -2.37% | 66,352 |
| Jun 24, 2026 | 8,660.00 | 9,130.00 | 8,500.00 | 8,870.00 | 8,870.00 | 1.84% | 61,675 |
| Jun 23, 2026 | 9,400.00 | 9,400.00 | 8,650.00 | 8,710.00 | 8,710.00 | -6.94% | 174,408 |
| Jun 22, 2026 | 10,250.00 | 10,500.00 | 9,150.00 | 9,360.00 | 9,360.00 | -6.87% | 153,299 |
| Jun 19, 2026 | 10,310.00 | 10,320.00 | 9,770.00 | 10,050.00 | 10,050.00 | -2.33% | 112,888 |
| Jun 18, 2026 | 11,020.00 | 11,270.00 | 10,220.00 | 10,290.00 | 10,290.00 | -6.62% | 99,622 |
| Jun 17, 2026 | 11,260.00 | 11,630.00 | 10,830.00 | 11,020.00 | 11,020.00 | -2.04% | 56,267 |
| Jun 16, 2026 | 11,290.00 | 12,400.00 | 11,070.00 | 11,250.00 | 11,250.00 | 3.59% | 205,382 |
| Jun 15, 2026 | 11,700.00 | 11,900.00 | 10,620.00 | 10,860.00 | 10,860.00 | -5.07% | 188,302 |
| Jun 12, 2026 | 10,810.00 | 11,910.00 | 10,760.00 | 11,440.00 | 11,440.00 | 7.22% | 135,957 |
| Jun 11, 2026 | 10,470.00 | 10,670.00 | 10,100.00 | 10,670.00 | 10,670.00 | 1.91% | 77,536 |
| Jun 10, 2026 | 10,600.00 | 11,200.00 | 10,020.00 | 10,470.00 | 10,470.00 | -1.13% | 116,884 |
| Jun 9, 2026 | 10,100.00 | 10,970.00 | 10,100.00 | 10,590.00 | 10,590.00 | 6.22% | 171,255 |
| Jun 8, 2026 | 9,740.00 | 10,670.00 | 9,740.00 | 9,970.00 | 9,970.00 | -10.82% | 132,902 |
| Jun 5, 2026 | 11,750.00 | 11,860.00 | 10,940.00 | 11,180.00 | 11,180.00 | -5.73% | 102,750 |
| Jun 4, 2026 | 11,600.00 | 12,300.00 | 11,500.00 | 11,860.00 | 11,860.00 | 2.24% | 122,866 |
| Jun 2, 2026 | 11,860.00 | 12,090.00 | 11,110.00 | 11,600.00 | 11,600.00 | -2.27% | 148,442 |
| Jun 1, 2026 | 12,490.00 | 12,830.00 | 11,670.00 | 11,870.00 | 11,870.00 | -4.96% | 238,396 |
| 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 |