Wavice Inc. (KOSDAQ:289930)
South Korea · Delayed Price · Currency is KRW 18,660
-380 (-2.00%)
At close: May 11, 2026
Wavice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 348,249 |
| May 6, 2026 | 21,900.00 | 21,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | -5.71% | 408,329 |
| 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% | 419,384 |
| Apr 29, 2026 | 22,050.00 | 22,500.00 | 20,950.00 | 21,650.00 | 21,650.00 | -2.04% | 408,326 |
| 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% | 1,604,518 |
| Apr 23, 2026 | 19,690.00 | 20,250.00 | 19,150.00 | 20,000.00 | 20,000.00 | 2.25% | 229,139 |
| Apr 22, 2026 | 20,200.00 | 21,000.00 | 19,050.00 | 19,560.00 | 19,560.00 | -2.20% | 520,557 |
| 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% | 242,835 |
| Apr 17, 2026 | 19,370.00 | 20,100.00 | 18,950.00 | 19,880.00 | 19,880.00 | 4.08% | 390,765 |
| Apr 16, 2026 | 19,000.00 | 19,300.00 | 18,480.00 | 19,100.00 | 19,100.00 | 0.79% | 198,744 |
| Apr 15, 2026 | 18,760.00 | 19,490.00 | 18,640.00 | 18,950.00 | 18,950.00 | 1.39% | 196,063 |
| Apr 14, 2026 | 18,830.00 | 19,460.00 | 18,410.00 | 18,690.00 | 18,690.00 | 2.08% | 200,009 |
| Apr 13, 2026 | 18,200.00 | 18,650.00 | 18,150.00 | 18,310.00 | 18,310.00 | 0.66% | 114,276 |
| Apr 10, 2026 | 17,760.00 | 18,800.00 | 17,650.00 | 18,190.00 | 18,190.00 | 2.54% | 188,172 |
| Apr 9, 2026 | 18,700.00 | 18,750.00 | 17,080.00 | 17,740.00 | 17,740.00 | -4.88% | 344,694 |
| Apr 8, 2026 | 20,450.00 | 20,650.00 | 18,080.00 | 18,650.00 | 18,650.00 | -6.70% | 691,919 |
| Apr 7, 2026 | 19,280.00 | 20,400.00 | 19,140.00 | 19,990.00 | 19,990.00 | 3.95% | 368,213 |
| Apr 6, 2026 | 19,960.00 | 19,970.00 | 18,940.00 | 19,230.00 | 19,230.00 | -1.89% | 110,947 |
| Apr 3, 2026 | 19,930.00 | 20,400.00 | 18,970.00 | 19,600.00 | 19,600.00 | - | 258,982 |
| 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% | 226,206 |
| Mar 31, 2026 | 17,950.00 | 18,400.00 | 16,680.00 | 16,770.00 | 16,770.00 | -6.73% | 193,262 |
| Mar 30, 2026 | 18,100.00 | 18,630.00 | 17,760.00 | 17,980.00 | 17,980.00 | -5.17% | 99,070 |
| Mar 27, 2026 | 17,890.00 | 19,120.00 | 17,750.00 | 18,960.00 | 18,960.00 | 2.21% | 140,973 |
| Mar 26, 2026 | 20,050.00 | 20,200.00 | 18,270.00 | 18,550.00 | 18,550.00 | -7.25% | 228,316 |
| Mar 25, 2026 | 19,300.00 | 20,500.00 | 18,820.00 | 20,000.00 | 20,000.00 | 5.32% | 383,959 |
| Mar 24, 2026 | 18,690.00 | 19,150.00 | 18,400.00 | 18,990.00 | 18,990.00 | 5.21% | 144,047 |
| 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% | 369,556 |
| Mar 19, 2026 | 19,850.00 | 20,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 2.31% | 508,161 |
| Mar 18, 2026 | 19,680.00 | 19,980.00 | 18,840.00 | 19,450.00 | 19,450.00 | 1.04% | 277,236 |
| Mar 17, 2026 | 18,500.00 | 20,250.00 | 18,000.00 | 19,250.00 | 19,250.00 | 8.27% | 315,422 |
| Mar 16, 2026 | 17,870.00 | 18,790.00 | 17,580.00 | 17,780.00 | 17,780.00 | -0.28% | 190,381 |
| Mar 13, 2026 | 18,400.00 | 18,400.00 | 17,560.00 | 17,830.00 | 17,830.00 | -3.93% | 175,047 |
| Mar 12, 2026 | 19,350.00 | 20,800.00 | 18,160.00 | 18,560.00 | 18,560.00 | -3.33% | 414,744 |
| Mar 11, 2026 | 17,310.00 | 19,890.00 | 16,930.00 | 19,200.00 | 19,200.00 | 10.92% | 452,012 |
| Mar 10, 2026 | 16,550.00 | 18,120.00 | 16,550.00 | 17,310.00 | 17,310.00 | 6.98% | 216,759 |
| Mar 9, 2026 | 17,000.00 | 17,740.00 | 15,900.00 | 16,180.00 | 16,180.00 | -6.58% | 226,534 |
| Mar 6, 2026 | 16,830.00 | 17,790.00 | 16,200.00 | 17,320.00 | 17,320.00 | 3.65% | 214,032 |
| Mar 5, 2026 | 15,000.00 | 17,090.00 | 14,840.00 | 16,710.00 | 16,710.00 | 20.91% | 282,843 |
| Mar 4, 2026 | 16,700.00 | 17,170.00 | 13,800.00 | 13,820.00 | 13,820.00 | -17.25% | 425,380 |
| Mar 3, 2026 | 17,210.00 | 18,790.00 | 16,310.00 | 16,700.00 | 16,700.00 | -1.12% | 632,428 |
| Feb 27, 2026 | 17,260.00 | 17,800.00 | 16,430.00 | 16,890.00 | 16,890.00 | -1.34% | 206,010 |
| Feb 26, 2026 | 18,190.00 | 18,230.00 | 16,880.00 | 17,120.00 | 17,120.00 | -4.68% | 303,169 |