In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 1,432.00
+160.00 (12.58%)
At close: Jul 31, 2025, 3:30 PM KST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,400.00 | 1,599.00 | 1,400.00 | 1,469.00 | 1,469.00 | 2.58% | 17,550,355 |
| Jul 31, 2025 | 1,325.00 | 1,532.00 | 1,302.00 | 1,432.00 | 1,432.00 | 12.58% | 23,985,268 |
| Jul 30, 2025 | 1,238.00 | 1,314.00 | 1,228.00 | 1,272.00 | 1,272.00 | 2.83% | 1,566,746 |
| Jul 29, 2025 | 1,197.00 | 1,366.00 | 1,166.00 | 1,237.00 | 1,237.00 | 6.64% | 6,178,803 |
| Jul 28, 2025 | 1,170.00 | 1,208.00 | 1,152.00 | 1,160.00 | 1,160.00 | -3.97% | 624,786 |
| Jul 25, 2025 | 1,173.00 | 1,245.00 | 1,170.00 | 1,208.00 | 1,208.00 | 2.03% | 625,107 |
| Jul 24, 2025 | 1,216.00 | 1,225.00 | 1,178.00 | 1,184.00 | 1,184.00 | -2.87% | 507,637 |
| Jul 23, 2025 | 1,200.00 | 1,238.00 | 1,191.00 | 1,219.00 | 1,219.00 | -0.33% | 581,433 |
| Jul 22, 2025 | 1,283.00 | 1,350.00 | 1,208.00 | 1,223.00 | 1,223.00 | -2.08% | 1,355,834 |
| Jul 21, 2025 | 1,271.00 | 1,285.00 | 1,235.00 | 1,249.00 | 1,249.00 | -2.19% | 506,598 |
| Jul 18, 2025 | 1,300.00 | 1,300.00 | 1,259.00 | 1,277.00 | 1,277.00 | -1.08% | 608,202 |
| Jul 17, 2025 | 1,355.00 | 1,357.00 | 1,290.00 | 1,291.00 | 1,291.00 | -4.86% | 860,839 |
| Jul 16, 2025 | 1,344.00 | 1,381.00 | 1,326.00 | 1,357.00 | 1,357.00 | -0.15% | 408,100 |
| Jul 15, 2025 | 1,366.00 | 1,366.00 | 1,330.00 | 1,359.00 | 1,359.00 | -1.02% | 538,521 |
| Jul 14, 2025 | 1,420.00 | 1,420.00 | 1,349.00 | 1,373.00 | 1,373.00 | -2.07% | 986,742 |
| Jul 11, 2025 | 1,479.00 | 1,500.00 | 1,400.00 | 1,402.00 | 1,402.00 | -3.97% | 2,947,094 |
| Jul 10, 2025 | 1,421.00 | 1,485.00 | 1,400.00 | 1,460.00 | 1,460.00 | 1.96% | 1,003,674 |
| Jul 9, 2025 | 1,463.00 | 1,499.00 | 1,425.00 | 1,432.00 | 1,432.00 | -3.76% | 949,072 |
| Jul 8, 2025 | 1,500.00 | 1,536.00 | 1,462.00 | 1,488.00 | 1,488.00 | 2.06% | 2,035,459 |
| Jul 7, 2025 | 1,450.00 | 1,460.00 | 1,378.00 | 1,458.00 | 1,458.00 | 1.32% | 1,269,645 |
| Jul 4, 2025 | 1,411.00 | 1,452.00 | 1,347.00 | 1,439.00 | 1,439.00 | 1.70% | 1,646,149 |
| Jul 3, 2025 | 1,515.00 | 1,544.00 | 1,377.00 | 1,415.00 | 1,415.00 | -5.79% | 3,092,106 |
| Jul 2, 2025 | 1,423.00 | 1,535.00 | 1,390.00 | 1,502.00 | 1,502.00 | 4.89% | 4,977,535 |
| Jul 1, 2025 | 1,225.00 | 1,550.00 | 1,225.00 | 1,432.00 | 1,432.00 | 16.99% | 14,959,615 |
| Jun 30, 2025 | 1,290.00 | 1,318.00 | 1,205.00 | 1,224.00 | 1,224.00 | -1.77% | 1,525,591 |
| Jun 27, 2025 | 1,245.00 | 1,337.00 | 1,234.00 | 1,246.00 | 1,246.00 | 0.08% | 1,859,337 |
| Jun 26, 2025 | 1,312.00 | 1,312.00 | 1,194.00 | 1,245.00 | 1,245.00 | -4.60% | 1,879,629 |
| Jun 25, 2025 | 1,250.00 | 1,364.00 | 1,219.00 | 1,305.00 | 1,305.00 | 2.59% | 6,032,417 |
| Jun 24, 2025 | 1,079.00 | 1,347.00 | 1,079.00 | 1,272.00 | 1,272.00 | 19.44% | 13,401,558 |
| Jun 23, 2025 | 1,115.00 | 1,115.00 | 1,031.00 | 1,065.00 | 1,065.00 | -5.84% | 1,265,865 |
| Jun 20, 2025 | 1,141.00 | 1,160.00 | 1,121.00 | 1,131.00 | 1,131.00 | -1.91% | 532,781 |
| Jun 19, 2025 | 1,162.00 | 1,192.00 | 1,140.00 | 1,153.00 | 1,153.00 | -1.71% | 892,395 |
| Jun 18, 2025 | 1,189.00 | 1,215.00 | 1,161.00 | 1,173.00 | 1,173.00 | -2.17% | 532,882 |
| Jun 17, 2025 | 1,230.00 | 1,239.00 | 1,174.00 | 1,199.00 | 1,199.00 | -1.32% | 1,268,867 |
| Jun 16, 2025 | 1,145.00 | 1,233.00 | 1,130.00 | 1,215.00 | 1,215.00 | 3.85% | 1,721,107 |
| Jun 13, 2025 | 1,270.00 | 1,270.00 | 1,151.00 | 1,170.00 | 1,170.00 | -4.65% | 3,242,195 |
| Jun 12, 2025 | 1,197.00 | 1,316.00 | 1,141.00 | 1,227.00 | 1,227.00 | 12.67% | 19,944,380 |
| Jun 11, 2025 | 1,083.00 | 1,105.00 | 1,071.00 | 1,089.00 | 1,089.00 | -0.37% | 1,121,717 |
| Jun 10, 2025 | 1,100.00 | 1,127.00 | 1,047.00 | 1,093.00 | 1,093.00 | -0.18% | 1,279,760 |
| Jun 9, 2025 | 1,100.00 | 1,135.00 | 1,074.00 | 1,095.00 | 1,095.00 | -3.01% | 3,574,357 |
| Jun 5, 2025 | 1,000.00 | 1,248.00 | 965.00 | 1,129.00 | 1,129.00 | 12.90% | 14,505,278 |
| Jun 4, 2025 | 1,012.00 | 1,062.00 | 945.00 | 1,000.00 | 1,000.00 | 5.15% | 1,121,952 |
| Jun 2, 2025 | 950.00 | 985.00 | 893.00 | 951.00 | 951.00 | - | 611,485 |
| May 30, 2025 | 913.00 | 1,068.00 | 903.00 | 951.00 | 951.00 | 4.16% | 5,808,151 |
| May 29, 2025 | 903.00 | 930.00 | 903.00 | 913.00 | 913.00 | 0.66% | 160,221 |
| May 28, 2025 | 919.00 | 919.00 | 896.00 | 907.00 | 907.00 | -0.98% | 199,740 |
| May 27, 2025 | 919.00 | 939.00 | 903.00 | 916.00 | 916.00 | 0.11% | 115,041 |
| May 26, 2025 | 935.00 | 945.00 | 915.00 | 915.00 | 915.00 | -2.24% | 167,796 |
| May 23, 2025 | 938.00 | 957.00 | 888.00 | 936.00 | 936.00 | 0.65% | 210,057 |
| May 22, 2025 | 948.00 | 972.00 | 920.00 | 930.00 | 930.00 | -2.72% | 159,892 |