Wavus Co.,Ltd (KOSDAQ:336060)
South Korea · Delayed Price · Currency is KRW 1,101.00
+11.00 (1.01%)
At close: Aug 22, 2025, 3:30 PM KST
Wavus Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,081.00 | 1,101.00 | 1,080.00 | 1,101.00 | - | 1.01% | 86,088 |
| Aug 21, 2025 | 1,096.00 | 1,117.00 | 1,090.00 | 1,090.00 | - | -1.00% | 198,185 |
| Aug 20, 2025 | 1,135.00 | 1,137.00 | 1,093.00 | 1,101.00 | - | -3.00% | 351,401 |
| Aug 19, 2025 | 1,141.00 | 1,160.00 | 1,133.00 | 1,135.00 | - | -1.39% | 159,459 |
| Aug 18, 2025 | 1,169.00 | 1,180.00 | 1,151.00 | 1,151.00 | - | -2.87% | 175,120 |
| Aug 14, 2025 | 1,173.00 | 1,189.00 | 1,171.00 | 1,185.00 | - | - | 69,501 |
| Aug 13, 2025 | 1,190.00 | 1,193.00 | 1,169.00 | 1,185.00 | - | -0.42% | 126,744 |
| Aug 12, 2025 | 1,182.00 | 1,198.00 | 1,177.00 | 1,190.00 | - | -0.25% | 226,830 |
| Aug 11, 2025 | 1,191.00 | 1,215.00 | 1,178.00 | 1,193.00 | - | -0.58% | 301,665 |
| Aug 8, 2025 | 1,190.00 | 1,227.00 | 1,190.00 | 1,200.00 | - | - | 524,787 |
| Aug 7, 2025 | 1,155.00 | 1,244.00 | 1,155.00 | 1,200.00 | - | 3.09% | 2,049,439 |
| Aug 6, 2025 | 1,150.00 | 1,167.00 | 1,144.00 | 1,164.00 | - | 1.22% | 113,505 |
| Aug 5, 2025 | 1,129.00 | 1,154.00 | 1,129.00 | 1,150.00 | - | 1.05% | 160,294 |
| Aug 4, 2025 | 1,195.00 | 1,195.00 | 1,127.00 | 1,138.00 | - | -0.44% | 796,859 |
| Aug 1, 2025 | 1,165.00 | 1,165.00 | 1,112.00 | 1,143.00 | - | -1.72% | 593,269 |
| Jul 31, 2025 | 1,149.00 | 1,166.00 | 1,148.00 | 1,163.00 | - | 0.26% | 162,887 |
| Jul 30, 2025 | 1,154.00 | 1,165.00 | 1,146.00 | 1,160.00 | - | 0.52% | 134,225 |
| Jul 29, 2025 | 1,141.00 | 1,154.00 | 1,131.00 | 1,154.00 | - | 0.44% | 161,569 |
| Jul 28, 2025 | 1,157.00 | 1,163.00 | 1,137.00 | 1,149.00 | - | -0.69% | 190,076 |
| Jul 25, 2025 | 1,150.00 | 1,161.00 | 1,147.00 | 1,157.00 | - | -0.34% | 80,575 |
| Jul 24, 2025 | 1,168.00 | 1,168.00 | 1,149.00 | 1,161.00 | - | -0.60% | 107,222 |
| Jul 23, 2025 | 1,171.00 | 1,174.00 | 1,157.00 | 1,168.00 | - | -0.26% | 77,837 |
| Jul 22, 2025 | 1,169.00 | 1,187.00 | 1,161.00 | 1,171.00 | - | -0.51% | 208,700 |
| Jul 21, 2025 | 1,169.00 | 1,185.00 | 1,155.00 | 1,177.00 | - | 0.26% | 220,642 |
| Jul 18, 2025 | 1,177.00 | 1,179.00 | 1,162.00 | 1,174.00 | - | - | 185,801 |
| Jul 17, 2025 | 1,170.00 | 1,177.00 | 1,140.00 | 1,174.00 | - | 0.69% | 282,573 |
| Jul 16, 2025 | 1,172.00 | 1,175.00 | 1,160.00 | 1,166.00 | - | -0.51% | 139,673 |
| Jul 15, 2025 | 1,171.00 | 1,180.00 | 1,168.00 | 1,172.00 | - | -0.68% | 150,048 |
| Jul 14, 2025 | 1,195.00 | 1,195.00 | 1,172.00 | 1,180.00 | - | -1.17% | 166,748 |
| Jul 11, 2025 | 1,180.00 | 1,209.00 | 1,177.00 | 1,194.00 | - | 1.44% | 222,515 |
| Jul 10, 2025 | 1,212.00 | 1,212.00 | 1,175.00 | 1,177.00 | - | -1.09% | 199,926 |
| Jul 9, 2025 | 1,194.00 | 1,196.00 | 1,178.00 | 1,190.00 | - | -0.34% | 179,895 |
| Jul 8, 2025 | 1,181.00 | 1,210.00 | 1,176.00 | 1,194.00 | - | 1.10% | 187,715 |
| Jul 7, 2025 | 1,180.00 | 1,202.00 | 1,175.00 | 1,181.00 | - | -0.59% | 210,354 |
| Jul 4, 2025 | 1,290.00 | 1,343.00 | 1,180.00 | 1,188.00 | - | -2.70% | 1,855,856 |
| Jul 3, 2025 | 1,214.00 | 1,221.00 | 1,201.00 | 1,221.00 | - | 0.74% | 236,395 |
| Jul 2, 2025 | 1,221.00 | 1,221.00 | 1,175.00 | 1,212.00 | - | -0.16% | 293,233 |
| Jul 1, 2025 | 1,234.00 | 1,234.00 | 1,208.00 | 1,214.00 | - | 0.33% | 174,137 |
| Jun 30, 2025 | 1,232.00 | 1,235.00 | 1,210.00 | 1,210.00 | - | -1.55% | 352,328 |
| Jun 27, 2025 | 1,249.00 | 1,260.00 | 1,210.00 | 1,229.00 | - | -1.60% | 496,313 |
| Jun 26, 2025 | 1,270.00 | 1,285.00 | 1,231.00 | 1,249.00 | - | -1.58% | 318,588 |
| Jun 25, 2025 | 1,277.00 | 1,289.00 | 1,201.00 | 1,269.00 | - | -0.63% | 366,230 |
| Jun 24, 2025 | 1,276.00 | 1,292.00 | 1,265.00 | 1,277.00 | - | 0.24% | 304,000 |
| Jun 23, 2025 | 1,256.00 | 1,274.00 | 1,237.00 | 1,274.00 | - | 0.47% | 301,494 |
| Jun 20, 2025 | 1,295.00 | 1,297.00 | 1,266.00 | 1,268.00 | - | -2.31% | 375,837 |
| Jun 19, 2025 | 1,330.00 | 1,330.00 | 1,280.00 | 1,298.00 | - | -1.74% | 471,924 |
| Jun 18, 2025 | 1,284.00 | 1,322.00 | 1,270.00 | 1,321.00 | - | 2.88% | 875,111 |
| Jun 17, 2025 | 1,281.00 | 1,301.00 | 1,255.00 | 1,284.00 | - | -0.31% | 596,248 |
| Jun 16, 2025 | 1,262.00 | 1,306.00 | 1,262.00 | 1,288.00 | - | 2.06% | 708,059 |
| Jun 13, 2025 | 1,310.00 | 1,310.00 | 1,250.00 | 1,262.00 | - | -3.07% | 505,430 |