Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 6,940.00
-180.00 (-2.53%)
At close: Sep 11, 2026
Wavice Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7,020.00 | 7,150.00 | 6,700.00 | 6,980.00 | 6,980.00 | -0.57% | 81,880 |
| Aug 6, 2026 | 7,300.00 | 7,390.00 | 6,970.00 | 7,020.00 | 7,020.00 | -4.36% | 43,826 |
| Aug 5, 2026 | 7,190.00 | 7,430.00 | 7,120.00 | 7,340.00 | 7,340.00 | 4.56% | 87,913 |
| Aug 4, 2026 | 6,800.00 | 7,020.00 | 6,740.00 | 7,020.00 | 7,020.00 | 6.36% | 64,531 |
| Aug 3, 2026 | 6,550.00 | 6,830.00 | 6,250.00 | 6,600.00 | 6,600.00 | 0.76% | 69,831 |
| 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 |