Skip to main content
Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,700.00
+110.00 (2.40%)
At close: Dec 5, 2025

Wave Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,590.004,700.004,460.004,700.004,700.002.40%58,139
Dec 4, 20254,675.004,675.004,540.004,590.004,590.00-1.82%18,723
Dec 3, 20254,595.004,675.004,535.004,675.004,675.002.75%26,002
Dec 2, 20254,650.004,650.004,530.004,550.004,550.00-2.15%23,140
Dec 1, 20254,700.004,735.004,645.004,650.004,650.00-1.06%14,915
Nov 28, 20254,750.004,750.004,650.004,700.004,700.00-1.05%29,287
Nov 27, 20254,660.004,785.004,600.004,750.004,750.001.93%15,895
Nov 26, 20254,600.004,725.004,585.004,660.004,660.001.30%17,456
Nov 25, 20254,570.004,670.004,405.004,600.004,600.000.33%39,373
Nov 24, 20254,550.004,590.004,445.004,585.004,585.001.66%15,188
Nov 21, 20254,665.004,665.004,510.004,510.004,510.00-4.04%27,822
Nov 20, 20254,610.004,725.004,510.004,700.004,700.001.95%19,632
Nov 19, 20254,600.004,750.004,475.004,610.004,610.001.99%41,277
Nov 18, 20254,675.004,695.004,500.004,520.004,520.00-3.00%41,353
Nov 17, 20254,840.004,895.004,440.004,660.004,660.00-3.82%140,591
Nov 14, 20254,805.004,910.004,730.004,845.004,845.000.52%25,581
Nov 13, 20254,860.004,970.004,685.004,820.004,820.00-0.82%124,390
Nov 12, 20254,900.005,000.004,770.004,860.004,860.00-0.51%44,516
Nov 11, 20255,050.005,130.004,840.004,885.004,885.00-2.30%58,141
Nov 10, 20254,795.005,000.004,650.005,000.005,000.004.28%55,343
Nov 7, 20255,060.005,060.004,690.004,795.004,795.00-2.44%153,992
Nov 6, 20254,925.005,150.004,910.004,915.004,915.001.13%52,474
Nov 5, 20255,050.005,060.004,810.004,860.004,860.00-3.76%68,333
Nov 4, 20255,000.005,150.004,905.005,050.005,050.00-57,950
Nov 3, 20255,160.005,400.004,910.005,050.005,050.000.60%177,180
Oct 31, 20255,240.005,290.005,020.005,020.005,020.00-1.57%57,951
Oct 30, 20255,390.005,490.005,100.005,100.005,100.00-5.20%90,770
Oct 29, 20255,260.006,500.005,260.005,380.005,380.002.28%432,571
Oct 28, 20255,390.005,390.005,130.005,260.005,260.000.57%45,836
Oct 27, 20255,370.005,390.005,190.005,230.005,230.00-1.51%74,040
Oct 24, 20255,450.005,450.005,260.005,310.005,310.00-1.48%44,126
Oct 23, 20255,540.005,540.005,380.005,390.005,390.00-2.71%29,603
Oct 22, 20255,450.005,550.005,320.005,540.005,540.001.65%33,392
Oct 21, 20255,440.005,610.005,340.005,450.005,450.003.02%54,640
Oct 20, 20255,190.005,410.005,160.005,290.005,290.002.52%32,850
Oct 17, 20255,390.005,440.005,140.005,160.005,160.00-4.27%95,603
Oct 16, 20256,540.006,540.005,280.005,390.005,390.00-4.60%104,638
Oct 15, 20255,520.005,740.005,420.005,650.005,650.003.67%40,519
Oct 14, 20256,090.006,090.005,340.005,450.005,450.00-5.71%191,377
Oct 13, 20255,930.005,930.005,690.005,780.005,780.00-2.36%86,191
Oct 10, 20256,240.006,240.005,700.005,920.005,920.00-5.13%91,840
Oct 2, 20256,350.006,470.006,190.006,240.006,240.00-1.73%41,644
Oct 1, 20256,200.006,490.006,200.006,350.006,350.000.79%41,060
Sep 30, 20256,200.006,500.006,180.006,300.006,300.001.78%75,914
Sep 29, 20256,410.006,460.006,080.006,190.006,190.00-3.43%98,588
Sep 26, 20256,530.006,590.006,120.006,410.006,410.00-1.84%91,544
Sep 25, 20256,840.006,850.006,370.006,530.006,530.00-4.53%92,244
Sep 24, 20256,830.006,990.006,650.006,840.006,840.00-1.30%118,543
Sep 23, 20256,980.007,170.006,610.006,930.006,930.00-2.81%196,135
Sep 22, 20256,330.007,230.006,290.007,130.007,130.0012.82%387,064
Sep 19, 20256,210.006,400.006,120.006,320.006,320.001.77%71,196
Sep 18, 20256,200.006,500.006,110.006,210.006,210.001.80%181,270
Sep 17, 20255,930.006,100.005,850.006,100.006,100.002.52%36,972
Sep 16, 20256,000.006,140.005,900.005,950.005,950.00-74,830
Sep 15, 20255,880.006,150.005,840.005,950.005,950.001.71%72,584
Sep 12, 20256,020.006,020.005,680.005,850.005,850.00-2.50%78,473
Sep 11, 20255,960.006,190.005,850.006,000.006,000.001.01%101,151
Sep 10, 20255,530.006,180.005,530.005,940.005,940.0010.20%530,933
Sep 9, 20255,280.005,510.005,280.005,390.005,390.001.32%79,474
Sep 8, 20255,280.005,440.005,080.005,320.005,320.003.10%165,016
Sep 5, 20255,120.005,190.004,990.005,160.005,160.000.78%33,810
Sep 4, 20255,270.005,280.004,960.005,120.005,120.00-2.85%33,489
Sep 3, 20255,300.005,350.005,060.005,270.005,270.000.76%52,714
Sep 2, 20254,750.005,230.004,750.005,230.005,230.0010.11%88,291
Sep 1, 20254,885.005,000.004,710.004,750.004,750.00-2.96%41,829
Aug 29, 20254,665.004,990.004,655.004,895.004,895.005.04%112,941
Aug 28, 20254,500.004,700.004,500.004,660.004,660.003.56%34,904
Aug 27, 20254,500.004,630.004,345.004,500.004,500.001.47%36,701
Aug 26, 20254,480.004,510.004,435.004,435.004,435.00-1.00%8,795
Aug 25, 20254,420.004,505.004,365.004,480.004,480.001.93%19,579
Aug 22, 20254,370.004,450.004,250.004,395.004,395.000.11%10,056
Aug 21, 20254,235.004,485.004,220.004,390.004,390.003.66%10,511
Aug 20, 20254,310.004,310.004,120.004,235.004,235.00-1.74%27,083
Aug 19, 20254,420.004,435.004,245.004,310.004,310.00-2.49%13,884
Aug 18, 20254,400.004,475.004,200.004,420.004,420.000.80%55,439
Aug 14, 20254,380.004,570.004,350.004,385.004,385.00-1.02%13,808
Aug 13, 20254,500.004,630.004,350.004,430.004,430.00-2.53%35,137
Aug 12, 20254,670.004,670.004,530.004,545.004,545.00-1.52%29,004
Aug 11, 20254,660.004,855.004,605.004,615.004,615.00-0.97%48,642
Aug 8, 20254,630.004,740.004,600.004,660.004,660.00-0.32%41,475
Aug 7, 20254,600.004,690.004,515.004,675.004,675.003.31%45,450
Aug 6, 20254,500.004,690.004,495.004,525.004,525.000.56%11,714
Aug 5, 20254,450.004,700.004,430.004,500.004,500.001.01%34,899
Aug 4, 20254,465.004,685.004,350.004,455.004,455.00-0.22%16,811
Aug 1, 20254,620.004,620.004,420.004,465.004,465.00-2.83%10,555
Jul 31, 20254,605.004,655.004,535.004,595.004,595.00-0.11%11,162
Jul 30, 20254,365.004,640.004,365.004,600.004,600.003.49%32,343
Jul 29, 20254,425.004,600.004,425.004,445.004,445.00-0.56%21,303
Jul 28, 20254,600.004,625.004,450.004,470.004,470.00-0.78%21,501
Jul 25, 20254,620.004,620.004,450.004,505.004,505.00-1.96%16,876
Jul 24, 20254,695.004,695.004,525.004,595.004,595.001.43%30,149
Jul 23, 20254,515.004,715.004,515.004,530.004,530.000.33%29,930
Jul 22, 20254,585.004,650.004,460.004,515.004,515.001.23%25,214
Jul 21, 20254,510.004,545.004,445.004,460.004,460.00-1.22%29,995
Jul 18, 20254,550.004,655.004,460.004,515.004,515.00-1.74%11,786
Jul 17, 20254,530.004,640.004,530.004,595.004,595.000.66%15,856
Jul 16, 20254,645.004,645.004,500.004,565.004,565.000.11%22,805
Jul 15, 20254,520.004,690.004,480.004,560.004,560.000.88%38,006
Jul 14, 20254,655.004,670.004,410.004,520.004,520.00-1.31%36,072
Jul 11, 20254,765.004,765.004,580.004,580.004,580.00-2.86%21,429