Wavus Co.,Ltd (KOSDAQ:336060)
South Korea · Delayed Price · Currency is KRW 848.00
-32.00 (-3.64%)
At close: May 20, 2026
Wavus Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 880.00 | 880.00 | 843.00 | 848.00 | 848.00 | -3.64% | 267,350 |
| May 19, 2026 | 892.00 | 898.00 | 861.00 | 880.00 | 880.00 | -2.22% | 515,018 |
| May 18, 2026 | 917.00 | 929.00 | 870.00 | 900.00 | 900.00 | -4.15% | 542,920 |
| May 15, 2026 | 916.00 | 980.00 | 909.00 | 939.00 | 939.00 | 2.51% | 353,029 |
| May 14, 2026 | 919.00 | 930.00 | 900.00 | 916.00 | 916.00 | -0.33% | 230,407 |
| May 13, 2026 | 914.00 | 944.00 | 914.00 | 919.00 | 919.00 | 0.55% | 270,653 |
| May 12, 2026 | 963.00 | 968.00 | 902.00 | 914.00 | 914.00 | -5.09% | 492,998 |
| May 11, 2026 | 1,030.00 | 1,036.00 | 963.00 | 963.00 | 963.00 | -6.23% | 565,412 |
| May 8, 2026 | 1,076.00 | 1,076.00 | 1,000.00 | 1,027.00 | 1,027.00 | -2.19% | 297,862 |
| May 7, 2026 | 1,049.00 | 1,074.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.65% | 510,693 |
| May 6, 2026 | 1,090.00 | 1,099.00 | 1,026.00 | 1,033.00 | 1,033.00 | -4.35% | 656,265 |
| May 4, 2026 | 1,046.00 | 1,085.00 | 1,029.00 | 1,080.00 | 1,080.00 | 3.85% | 528,215 |
| Apr 30, 2026 | 996.00 | 1,076.00 | 996.00 | 1,040.00 | 1,040.00 | 4.52% | 1,167,857 |
| Apr 29, 2026 | 1,005.00 | 1,010.00 | 994.00 | 995.00 | 995.00 | -0.50% | 295,302 |
| Apr 28, 2026 | 990.00 | 1,007.00 | 984.00 | 1,000.00 | 1,000.00 | 1.73% | 222,640 |
| Apr 27, 2026 | 1,000.00 | 1,009.00 | 980.00 | 983.00 | 983.00 | -0.10% | 262,099 |
| Apr 24, 2026 | 997.00 | 1,006.00 | 977.00 | 984.00 | 984.00 | -1.40% | 280,795 |
| Apr 23, 2026 | 998.00 | 1,015.00 | 977.00 | 998.00 | 998.00 | 1.01% | 205,804 |
| Apr 22, 2026 | 1,011.00 | 1,011.00 | 979.00 | 988.00 | 988.00 | -2.27% | 283,977 |
| Apr 21, 2026 | 1,017.00 | 1,023.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.59% | 117,683 |
| Apr 20, 2026 | 1,007.00 | 1,028.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.99% | 203,784 |
| Apr 17, 2026 | 1,020.00 | 1,034.00 | 995.00 | 1,007.00 | 1,007.00 | -1.76% | 311,790 |
| Apr 16, 2026 | 1,006.00 | 1,029.00 | 1,006.00 | 1,025.00 | 1,025.00 | 2.40% | 222,226 |
| Apr 15, 2026 | 1,010.00 | 1,024.00 | 999.00 | 1,001.00 | 1,001.00 | -0.89% | 132,282 |
| Apr 14, 2026 | 996.00 | 1,028.00 | 996.00 | 1,010.00 | 1,010.00 | 0.20% | 110,260 |
| Apr 13, 2026 | 1,014.00 | 1,020.00 | 995.00 | 1,008.00 | 1,008.00 | -0.69% | 146,645 |
| Apr 10, 2026 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | 1.70% | 141,683 |
| Apr 9, 2026 | 982.00 | 1,020.00 | 975.00 | 998.00 | 998.00 | 0.91% | 266,884 |
| Apr 8, 2026 | 946.00 | 998.00 | 946.00 | 989.00 | 989.00 | 4.77% | 200,286 |
| Apr 7, 2026 | 970.00 | 970.00 | 936.00 | 944.00 | 944.00 | -2.68% | 149,875 |
| Apr 6, 2026 | 968.00 | 990.00 | 945.00 | 970.00 | 970.00 | 1.15% | 179,552 |
| Apr 3, 2026 | 964.00 | 973.00 | 945.00 | 959.00 | 959.00 | 0.42% | 203,081 |
| Apr 2, 2026 | 1,020.00 | 1,023.00 | 943.00 | 955.00 | 955.00 | -4.40% | 317,665 |
| Apr 1, 2026 | 987.00 | 1,030.00 | 979.00 | 999.00 | 999.00 | 2.46% | 269,880 |
| Mar 31, 2026 | 960.00 | 997.00 | 955.00 | 975.00 | 975.00 | -1.12% | 160,803 |
| Mar 30, 2026 | 991.00 | 1,017.00 | 942.00 | 986.00 | 986.00 | -0.50% | 138,486 |
| Mar 27, 2026 | 986.00 | 1,006.00 | 976.00 | 991.00 | 991.00 | -0.30% | 134,455 |
| Mar 26, 2026 | 1,015.00 | 1,023.00 | 991.00 | 994.00 | 994.00 | -2.17% | 114,710 |
| Mar 25, 2026 | 1,040.00 | 1,040.00 | 955.00 | 1,016.00 | 1,016.00 | -1.36% | 238,117 |
| Mar 24, 2026 | 1,022.00 | 1,047.00 | 1,000.00 | 1,030.00 | 1,030.00 | 0.98% | 246,063 |
| Mar 23, 2026 | 1,036.00 | 1,036.00 | 997.00 | 1,020.00 | 1,020.00 | -1.83% | 249,852 |
| Mar 20, 2026 | 1,001.00 | 1,059.00 | 995.00 | 1,039.00 | 1,039.00 | 1.66% | 475,264 |
| Mar 19, 2026 | 1,016.00 | 1,039.00 | 985.00 | 1,022.00 | 1,022.00 | 0.59% | 386,757 |
| Mar 18, 2026 | 981.00 | 1,038.00 | 981.00 | 1,016.00 | 1,016.00 | 2.83% | 538,930 |
| Mar 17, 2026 | 991.00 | 999.00 | 978.00 | 988.00 | 988.00 | -0.10% | 93,308 |
| Mar 16, 2026 | 997.00 | 998.00 | 969.00 | 989.00 | 989.00 | -0.60% | 133,312 |
| Mar 13, 2026 | 1,066.00 | 1,066.00 | 980.00 | 995.00 | 995.00 | -3.96% | 414,056 |
| Mar 12, 2026 | 986.00 | 1,070.00 | 969.00 | 1,036.00 | 1,036.00 | 4.86% | 682,151 |
| Mar 11, 2026 | 931.00 | 998.00 | 931.00 | 988.00 | 988.00 | 6.58% | 182,175 |
| Mar 10, 2026 | 926.00 | 972.00 | 920.00 | 927.00 | 927.00 | 0.54% | 74,221 |