Wavus Co.,Ltd (KOSDAQ:336060)
South Korea · Delayed Price · Currency is KRW 1,069.00
+12.00 (1.14%)
At close: Oct 2, 2025
Wavus Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,069.00 | 1,175.00 | 1,050.00 | 1,098.00 | 1,098.00 | 2.71% | 1,505,472 |
| Oct 2, 2025 | 1,057.00 | 1,080.00 | 1,051.00 | 1,069.00 | 1,069.00 | 1.14% | 135,111 |
| Oct 1, 2025 | 1,073.00 | 1,078.00 | 1,045.00 | 1,057.00 | 1,057.00 | -1.49% | 176,715 |
| Sep 30, 2025 | 1,085.00 | 1,093.00 | 1,068.00 | 1,073.00 | 1,073.00 | -1.29% | 299,702 |
| Sep 29, 2025 | 1,088.00 | 1,089.00 | 1,072.00 | 1,087.00 | 1,087.00 | -0.09% | 106,114 |
| Sep 26, 2025 | 1,111.00 | 1,115.00 | 1,075.00 | 1,088.00 | 1,088.00 | -2.07% | 292,082 |
| Sep 25, 2025 | 1,095.00 | 1,111.00 | 1,085.00 | 1,111.00 | 1,111.00 | 0.54% | 172,206 |
| Sep 24, 2025 | 1,108.00 | 1,108.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.36% | 134,131 |
| Sep 23, 2025 | 1,120.00 | 1,120.00 | 1,086.00 | 1,109.00 | 1,109.00 | -0.89% | 304,200 |
| Sep 22, 2025 | 1,124.00 | 1,133.00 | 1,109.00 | 1,119.00 | 1,119.00 | -0.44% | 194,527 |
| Sep 19, 2025 | 1,139.00 | 1,139.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.79% | 111,384 |
| Sep 18, 2025 | 1,127.00 | 1,134.00 | 1,117.00 | 1,133.00 | 1,133.00 | 0.53% | 109,194 |
| Sep 17, 2025 | 1,132.00 | 1,132.00 | 1,112.00 | 1,127.00 | 1,127.00 | 0.09% | 112,161 |
| Sep 16, 2025 | 1,132.00 | 1,145.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.49% | 237,644 |
| Sep 15, 2025 | 1,142.00 | 1,147.00 | 1,118.00 | 1,143.00 | 1,143.00 | 0.09% | 254,801 |
| Sep 12, 2025 | 1,113.00 | 1,144.00 | 1,101.00 | 1,142.00 | 1,142.00 | 2.70% | 276,275 |
| Sep 11, 2025 | 1,117.00 | 1,120.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.36% | 129,582 |
| Sep 10, 2025 | 1,110.00 | 1,125.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 221,826 |
| Sep 9, 2025 | 1,122.00 | 1,129.00 | 1,109.00 | 1,118.00 | 1,118.00 | -0.36% | 251,067 |
| Sep 8, 2025 | 1,106.00 | 1,125.00 | 1,103.00 | 1,122.00 | 1,122.00 | 1.45% | 252,643 |
| Sep 5, 2025 | 1,133.00 | 1,133.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.04% | 173,152 |
| Sep 4, 2025 | 1,128.00 | 1,148.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.18% | 106,468 |
| Sep 3, 2025 | 1,110.00 | 1,127.00 | 1,080.00 | 1,127.00 | 1,127.00 | 2.55% | 233,731 |
| Sep 2, 2025 | 1,118.00 | 1,131.00 | 1,093.00 | 1,099.00 | 1,099.00 | -2.57% | 317,822 |
| Sep 1, 2025 | 1,134.00 | 1,134.00 | 1,096.00 | 1,128.00 | 1,128.00 | 0.09% | 198,303 |
| Aug 29, 2025 | 1,140.00 | 1,140.00 | 1,116.00 | 1,127.00 | 1,127.00 | - | 173,219 |
| Aug 28, 2025 | 1,157.00 | 1,157.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.88% | 175,920 |
| Aug 27, 2025 | 1,140.00 | 1,140.00 | 1,118.00 | 1,137.00 | 1,137.00 | -0.26% | 112,304 |
| Aug 26, 2025 | 1,095.00 | 1,141.00 | 1,085.00 | 1,140.00 | 1,140.00 | 3.45% | 248,367 |
| Aug 25, 2025 | 1,126.00 | 1,127.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.09% | 127,985 |
| Aug 22, 2025 | 1,081.00 | 1,101.00 | 1,080.00 | 1,101.00 | 1,101.00 | 1.01% | 86,088 |
| Aug 21, 2025 | 1,096.00 | 1,117.00 | 1,090.00 | 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 | 1,101.00 | -3.00% | 351,401 |
| Aug 19, 2025 | 1,141.00 | 1,160.00 | 1,133.00 | 1,135.00 | 1,135.00 | -1.39% | 159,459 |
| Aug 18, 2025 | 1,169.00 | 1,180.00 | 1,151.00 | 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 | 1,185.00 | - | 69,501 |
| Aug 13, 2025 | 1,190.00 | 1,193.00 | 1,169.00 | 1,185.00 | 1,185.00 | -0.42% | 126,744 |
| Aug 12, 2025 | 1,182.00 | 1,198.00 | 1,177.00 | 1,190.00 | 1,190.00 | -0.25% | 226,830 |
| Aug 11, 2025 | 1,191.00 | 1,215.00 | 1,178.00 | 1,193.00 | 1,193.00 | -0.58% | 301,665 |
| Aug 8, 2025 | 1,190.00 | 1,227.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 524,787 |
| Aug 7, 2025 | 1,155.00 | 1,244.00 | 1,155.00 | 1,200.00 | 1,200.00 | 3.09% | 2,049,439 |
| Aug 6, 2025 | 1,150.00 | 1,167.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.22% | 113,505 |
| Aug 5, 2025 | 1,129.00 | 1,154.00 | 1,129.00 | 1,150.00 | 1,150.00 | 1.05% | 160,294 |
| Aug 4, 2025 | 1,195.00 | 1,195.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.44% | 796,859 |
| Aug 1, 2025 | 1,165.00 | 1,165.00 | 1,112.00 | 1,143.00 | 1,143.00 | -1.72% | 593,269 |
| Jul 31, 2025 | 1,149.00 | 1,166.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.26% | 162,887 |
| Jul 30, 2025 | 1,154.00 | 1,165.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.52% | 134,225 |
| Jul 29, 2025 | 1,141.00 | 1,154.00 | 1,131.00 | 1,154.00 | 1,154.00 | 0.44% | 161,569 |
| Jul 28, 2025 | 1,157.00 | 1,163.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.69% | 190,076 |
| Jul 25, 2025 | 1,150.00 | 1,161.00 | 1,147.00 | 1,157.00 | 1,157.00 | -0.34% | 80,575 |